Salarius Pharmaceuticals, Inc. (SLRX)
NASDAQ: SLRX · Real-Time Price · USD
1.370
-0.090 (-6.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
Salarius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -6.16% | 16,922 |
| Nov 21, 2024 | 1.45 | 1.48 | 1.40 | 1.46 | 1.46 | 4.29% | 35,480 |
| Nov 20, 2024 | 1.40 | 1.48 | 1.37 | 1.40 | 1.40 | -0.71% | 44,415 |
| Nov 19, 2024 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 24,626 |
| Nov 18, 2024 | 1.34 | 1.44 | 1.34 | 1.38 | 1.38 | 2.99% | 48,670 |
| Nov 15, 2024 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 33,477 |
| Nov 14, 2024 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 13,470 |
| Nov 13, 2024 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 24,349 |
| Nov 12, 2024 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -3.33% | 32,398 |
| Nov 11, 2024 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | - | 23,956 |
| Nov 8, 2024 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | 25,778 |
| Nov 7, 2024 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -3.29% | 35,911 |
| Nov 6, 2024 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 17,913 |
| Nov 5, 2024 | 1.45 | 1.57 | 1.45 | 1.54 | 1.54 | 6.21% | 19,667 |
| Nov 4, 2024 | 1.47 | 1.49 | 1.38 | 1.45 | 1.45 | -2.03% | 62,385 |
| Nov 1, 2024 | 1.61 | 1.61 | 1.44 | 1.48 | 1.48 | -8.07% | 53,155 |
| Oct 31, 2024 | 1.63 | 1.65 | 1.55 | 1.61 | 1.61 | -0.62% | 42,185 |
| Oct 30, 2024 | 1.67 | 1.75 | 1.59 | 1.62 | 1.62 | -4.71% | 103,177 |
| Oct 29, 2024 | 1.74 | 1.74 | 1.60 | 1.70 | 1.70 | 1.80% | 117,039 |
| Oct 28, 2024 | 1.70 | 1.77 | 1.59 | 1.67 | 1.67 | - | 82,535 |
| Oct 25, 2024 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -4.57% | 70,340 |
| Oct 24, 2024 | 1.84 | 1.87 | 1.72 | 1.75 | 1.75 | -2.23% | 74,926 |
| Oct 23, 2024 | 1.89 | 1.97 | 1.69 | 1.79 | 1.79 | -9.60% | 137,424 |
| Oct 22, 2024 | 1.83 | 2.04 | 1.82 | 1.98 | 1.98 | 8.79% | 172,513 |
| Oct 21, 2024 | 1.93 | 1.96 | 1.71 | 1.82 | 1.82 | -9.45% | 274,937 |
| Oct 18, 2024 | 2.01 | 2.35 | 1.96 | 2.01 | 2.01 | 8.65% | 3,173,384 |
| Oct 17, 2024 | 1.60 | 1.95 | 1.59 | 1.85 | 1.85 | 8.19% | 776,143 |
| Oct 16, 2024 | 1.72 | 2.27 | 1.54 | 1.71 | 1.71 | 12.50% | 5,513,348 |
| Oct 15, 2024 | 1.36 | 2.29 | 1.29 | 1.52 | 1.52 | 17.83% | 8,131,001 |
| Oct 14, 2024 | 1.46 | 1.46 | 1.26 | 1.29 | 1.29 | -9.15% | 45,714 |
| Oct 11, 2024 | 1.45 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 10,654 |
| Oct 10, 2024 | 1.49 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 13,999 |
| Oct 9, 2024 | 1.36 | 1.52 | 1.36 | 1.42 | 1.42 | -0.70% | 28,425 |
| Oct 8, 2024 | 1.43 | 1.51 | 1.41 | 1.43 | 1.43 | -2.72% | 14,105 |
| Oct 7, 2024 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 4.26% | 19,507 |
| Oct 4, 2024 | 1.41 | 1.43 | 1.32 | 1.41 | 1.41 | -2.76% | 15,757 |
| Oct 3, 2024 | 1.52 | 1.52 | 1.39 | 1.45 | 1.45 | 2.11% | 29,284 |
| Oct 2, 2024 | 1.49 | 1.51 | 1.36 | 1.42 | 1.42 | -5.96% | 45,072 |
| Oct 1, 2024 | 1.48 | 1.58 | 1.43 | 1.51 | 1.51 | 4.86% | 40,014 |
| Sep 30, 2024 | 1.47 | 1.49 | 1.38 | 1.44 | 1.44 | 0.35% | 37,230 |
| Sep 27, 2024 | 1.52 | 1.52 | 1.40 | 1.44 | 1.44 | -0.35% | 31,138 |
| Sep 26, 2024 | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | 1.41% | 64,760 |
| Sep 25, 2024 | 1.66 | 1.66 | 1.42 | 1.42 | 1.42 | -8.39% | 85,360 |
| Sep 24, 2024 | 1.64 | 1.71 | 1.55 | 1.55 | 1.55 | -5.49% | 47,194 |
| Sep 23, 2024 | 1.69 | 1.78 | 1.60 | 1.64 | 1.64 | -4.09% | 17,175 |
| Sep 20, 2024 | 1.79 | 1.80 | 1.65 | 1.71 | 1.71 | -2.29% | 66,992 |
| Sep 19, 2024 | 1.78 | 1.82 | 1.61 | 1.75 | 1.75 | -1.13% | 95,083 |
| Sep 18, 2024 | 1.75 | 1.88 | 1.69 | 1.77 | 1.77 | 3.51% | 126,539 |
| Sep 17, 2024 | 1.65 | 1.90 | 1.60 | 1.71 | 1.71 | 4.27% | 145,585 |
| Sep 16, 2024 | 1.55 | 1.74 | 1.53 | 1.64 | 1.64 | 5.13% | 109,512 |
| Sep 13, 2024 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | 1.30% | 30,572 |
| Sep 12, 2024 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -3.75% | 23,431 |
| Sep 11, 2024 | 1.53 | 1.68 | 1.47 | 1.60 | 1.60 | 9.59% | 166,982 |
| Sep 10, 2024 | 1.50 | 1.52 | 1.43 | 1.46 | 1.46 | -3.31% | 47,572 |
| Sep 9, 2024 | 1.54 | 1.55 | 1.46 | 1.51 | 1.51 | 1.34% | 57,032 |
| Sep 6, 2024 | 1.58 | 1.65 | 1.49 | 1.49 | 1.49 | -3.87% | 40,329 |
| Sep 5, 2024 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 2.65% | 47,395 |
| Sep 4, 2024 | 1.52 | 1.61 | 1.51 | 1.51 | 1.51 | 0.67% | 35,889 |
| Sep 3, 2024 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -9.64% | 48,741 |
| Aug 30, 2024 | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -3.49% | 30,405 |
| Aug 29, 2024 | 1.57 | 1.73 | 1.57 | 1.72 | 1.72 | 6.17% | 41,382 |
| Aug 28, 2024 | 1.73 | 1.73 | 1.57 | 1.62 | 1.62 | -5.26% | 67,111 |
| Aug 27, 2024 | 1.80 | 1.84 | 1.71 | 1.71 | 1.71 | -6.04% | 79,797 |
| Aug 26, 2024 | 1.83 | 1.90 | 1.79 | 1.82 | 1.82 | -2.15% | 50,235 |
| Aug 23, 2024 | 1.86 | 1.94 | 1.68 | 1.86 | 1.86 | - | 155,898 |
| Aug 22, 2024 | 1.94 | 2.04 | 1.85 | 1.86 | 1.86 | -5.10% | 372,551 |
| Aug 21, 2024 | 1.98 | 2.03 | 1.89 | 1.96 | 1.96 | -2.97% | 137,339 |
| Aug 20, 2024 | 1.97 | 2.11 | 1.91 | 2.02 | 2.02 | 6.32% | 439,637 |
| Aug 19, 2024 | 1.88 | 1.97 | 1.78 | 1.90 | 1.90 | - | 235,885 |
| Aug 16, 2024 | 2.00 | 2.05 | 1.86 | 1.90 | 1.90 | -5.47% | 81,806 |
| Aug 15, 2024 | 1.99 | 2.12 | 1.91 | 2.01 | 2.01 | 2.55% | 128,054 |
| Aug 14, 2024 | 1.96 | 1.98 | 1.87 | 1.96 | 1.96 | - | 63,614 |
| Aug 13, 2024 | 2.22 | 2.23 | 1.93 | 1.96 | 1.96 | -10.09% | 277,805 |
| Aug 12, 2024 | 2.41 | 2.41 | 2.10 | 2.18 | 2.18 | -5.22% | 199,526 |
| Aug 9, 2024 | 2.06 | 2.45 | 2.06 | 2.30 | 2.30 | 11.65% | 704,889 |
| Aug 8, 2024 | 2.05 | 2.39 | 1.99 | 2.06 | 2.06 | -12.71% | 599,326 |
| Aug 7, 2024 | 1.87 | 2.96 | 1.80 | 2.36 | 2.36 | 26.88% | 17,341,333 |
| Aug 6, 2024 | 1.85 | 2.07 | 1.81 | 1.86 | 1.86 | 6.29% | 237,309 |
| Aug 5, 2024 | 2.09 | 2.09 | 1.65 | 1.75 | 1.75 | -20.09% | 298,252 |
| Aug 2, 2024 | 2.45 | 2.64 | 2.16 | 2.19 | 2.19 | -10.61% | 230,871 |
| Aug 1, 2024 | 2.61 | 2.73 | 2.37 | 2.45 | 2.45 | -4.30% | 387,540 |
| Jul 31, 2024 | 3.11 | 3.36 | 2.02 | 2.56 | 2.56 | -22.42% | 1,086,219 |
| Jul 30, 2024 | 3.64 | 4.20 | 3.05 | 3.30 | 3.30 | -11.53% | 801,460 |
| Jul 29, 2024 | 3.19 | 4.50 | 3.19 | 3.73 | 3.73 | 16.93% | 6,591,820 |
| Jul 26, 2024 | 3.20 | 3.44 | 2.74 | 3.19 | 3.19 | -8.86% | 1,275,784 |
| Jul 25, 2024 | 2.28 | 4.39 | 2.28 | 3.50 | 3.50 | 63.55% | 31,219,367 |
| Jul 24, 2024 | 2.25 | 2.52 | 1.98 | 2.14 | 2.14 | -18.01% | 1,553,047 |
| Jul 23, 2024 | 1.59 | 7.20 | 1.56 | 2.61 | 2.61 | 69.48% | 59,851,878 |
| Jul 22, 2024 | 1.78 | 1.82 | 1.45 | 1.54 | 1.54 | -15.85% | 589,415 |
| Jul 19, 2024 | 2.32 | 2.32 | 1.75 | 1.83 | 1.83 | -24.85% | 967,948 |
| Jul 18, 2024 | 1.54 | 2.92 | 1.52 | 2.44 | 2.44 | 59.15% | 21,629,845 |
| Jul 17, 2024 | 1.57 | 1.72 | 1.45 | 1.53 | 1.53 | -1.29% | 168,269 |
| Jul 16, 2024 | 1.80 | 2.15 | 1.35 | 1.55 | 1.55 | -12.92% | 1,157,356 |
| Jul 15, 2024 | 1.92 | 1.93 | 1.77 | 1.78 | 1.78 | -10.10% | 62,256 |
| Jul 12, 2024 | 2.22 | 2.22 | 1.88 | 1.98 | 1.98 | -9.17% | 159,021 |
| Jul 11, 2024 | 2.28 | 2.51 | 1.81 | 2.18 | 2.18 | -20.52% | 2,026,555 |
| Jul 10, 2024 | 2.65 | 2.94 | 2.53 | 2.74 | 2.74 | 0.48% | 53,719 |
| Jul 9, 2024 | 2.41 | 2.89 | 2.36 | 2.73 | 2.73 | 14.71% | 145,246 |
| Jul 8, 2024 | 2.28 | 2.43 | 2.28 | 2.38 | 2.38 | 4.62% | 19,828 |
| Jul 5, 2024 | 2.38 | 2.40 | 2.22 | 2.28 | 2.28 | -5.99% | 11,448 |