Salarius Pharmaceuticals, Inc. (SLRX)
NASDAQ: SLRX · Real-Time Price · USD
0.7000
-0.0540 (-7.16%)
At close: Apr 1, 2025, 4:00 PM
0.7298
+0.0298 (4.26%)
After-hours: Apr 1, 2025, 4:38 PM EDT
Salarius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | - | -7.11% | 18,652 |
| Mar 31, 2025 | 0.82 | 0.82 | 0.72 | 0.75 | 0.75 | -12.53% | 69,433 |
| Mar 28, 2025 | 0.86 | 0.91 | 0.81 | 0.86 | 0.86 | -6.30% | 116,065 |
| Mar 27, 2025 | 0.81 | 0.94 | 0.81 | 0.92 | 0.92 | 7.34% | 260,017 |
| Mar 26, 2025 | 0.86 | 0.88 | 0.82 | 0.86 | 0.86 | -9.78% | 6,339,733 |
| Mar 25, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -1.13% | 56,866 |
| Mar 24, 2025 | 0.93 | 1.02 | 0.92 | 0.96 | 0.96 | 0.82% | 294,339 |
| Mar 21, 2025 | 0.92 | 0.95 | 0.87 | 0.95 | 0.95 | 6.38% | 20,852 |
| Mar 20, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.99% | 5,266 |
| Mar 19, 2025 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | -0.36% | 32,734 |
| Mar 18, 2025 | 0.90 | 0.94 | 0.86 | 0.86 | 0.86 | -4.99% | 31,025 |
| Mar 17, 2025 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -6.19% | 34,397 |
| Mar 14, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | 1.31% | 23,290 |
| Mar 13, 2025 | 1.01 | 1.01 | 0.92 | 0.96 | 0.96 | -2.40% | 21,340 |
| Mar 12, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 3.81% | 58,924 |
| Mar 11, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -4.35% | 30,281 |
| Mar 10, 2025 | 1.09 | 1.09 | 0.97 | 0.99 | 0.99 | -5.90% | 29,941 |
| Mar 7, 2025 | 1.06 | 1.06 | 0.97 | 1.05 | 1.05 | 2.94% | 59,240 |
| Mar 6, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 18,846 |
| Mar 5, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 0.49% | 42,801 |
| Mar 4, 2025 | 1.04 | 1.04 | 0.95 | 1.03 | 1.03 | -1.44% | 86,023 |
| Mar 3, 2025 | 1.09 | 1.15 | 1.04 | 1.04 | 1.04 | -3.70% | 63,574 |
| Feb 28, 2025 | 1.18 | 1.19 | 0.91 | 1.08 | 1.08 | -12.20% | 258,064 |
| Feb 27, 2025 | 1.42 | 1.53 | 1.19 | 1.23 | 1.23 | -15.17% | 235,654 |
| Feb 26, 2025 | 1.11 | 1.67 | 1.07 | 1.45 | 1.45 | 29.46% | 2,327,991 |
| Feb 25, 2025 | 1.23 | 1.23 | 1.06 | 1.12 | 1.12 | -8.94% | 91,188 |
| Feb 24, 2025 | 1.31 | 1.33 | 1.22 | 1.23 | 1.23 | -8.21% | 88,056 |
| Feb 21, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 47,057 |
| Feb 20, 2025 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -4.93% | 52,292 |
| Feb 19, 2025 | 1.45 | 1.62 | 1.42 | 1.42 | 1.42 | -11.25% | 132,163 |
| Feb 18, 2025 | 1.64 | 1.64 | 1.56 | 1.60 | 1.60 | -1.23% | 48,323 |
| Feb 14, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 39,278 |
| Feb 13, 2025 | 1.70 | 1.72 | 1.62 | 1.66 | 1.66 | -2.92% | 70,347 |
| Feb 12, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.52% | 61,350 |
| Feb 11, 2025 | 1.86 | 1.94 | 1.78 | 1.81 | 1.81 | -2.69% | 71,799 |
| Feb 10, 2025 | 1.88 | 1.91 | 1.84 | 1.86 | 1.86 | 0.54% | 57,290 |
| Feb 7, 2025 | 2.01 | 2.04 | 1.84 | 1.85 | 1.85 | -7.96% | 41,116 |
| Feb 6, 2025 | 2.20 | 2.20 | 1.97 | 2.01 | 2.01 | -8.64% | 101,899 |
| Feb 5, 2025 | 2.13 | 2.23 | 2.11 | 2.20 | 2.20 | 3.29% | 88,468 |
| Feb 4, 2025 | 2.28 | 2.28 | 2.08 | 2.13 | 2.13 | -2.29% | 47,540 |
| Feb 3, 2025 | 2.12 | 2.38 | 2.12 | 2.18 | 2.18 | -2.68% | 167,305 |
| Jan 31, 2025 | 2.21 | 2.27 | 2.17 | 2.24 | 2.24 | 4.19% | 45,516 |
| Jan 30, 2025 | 2.27 | 2.34 | 2.14 | 2.15 | 2.15 | -8.12% | 65,588 |
| Jan 29, 2025 | 2.58 | 2.58 | 2.34 | 2.34 | 2.34 | -4.10% | 33,693 |
| Jan 28, 2025 | 2.53 | 2.53 | 2.29 | 2.44 | 2.44 | -0.81% | 52,725 |
| Jan 27, 2025 | 2.53 | 2.60 | 2.34 | 2.46 | 2.46 | -4.65% | 101,628 |
| Jan 24, 2025 | 2.78 | 2.90 | 2.57 | 2.58 | 2.58 | -5.49% | 97,303 |
| Jan 23, 2025 | 2.94 | 2.94 | 2.57 | 2.73 | 2.73 | 1.87% | 121,633 |
| Jan 22, 2025 | 2.70 | 2.85 | 2.50 | 2.68 | 2.68 | 8.06% | 164,591 |
| Jan 21, 2025 | 2.48 | 2.75 | 2.47 | 2.48 | 2.48 | -7.81% | 231,687 |