SELLAS Life Sciences Group, Inc. (SLS)
NASDAQ: SLS · Real-Time Price · USD
1.620
+0.030 (1.89%)
At close: Aug 5, 2025, 4:00 PM
1.630
+0.010 (0.61%)
After-hours: Aug 5, 2025, 7:59 PM EDT
SLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.61 | 1.66 | 1.58 | 1.62 | 1.62 | 1.89% | 1,089,780 |
| Aug 4, 2025 | 1.67 | 1.68 | 1.58 | 1.59 | 1.59 | -4.22% | 1,502,879 |
| Aug 1, 2025 | 1.59 | 1.71 | 1.56 | 1.66 | 1.66 | 4.40% | 1,848,779 |
| Jul 31, 2025 | 1.66 | 1.70 | 1.59 | 1.59 | 1.59 | -4.22% | 2,638,454 |
| Jul 30, 2025 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -1.78% | 1,193,603 |
| Jul 29, 2025 | 1.77 | 1.80 | 1.68 | 1.69 | 1.69 | -5.06% | 2,505,476 |
| Jul 28, 2025 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -1.11% | 1,139,574 |
| Jul 25, 2025 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 1,013,192 |
| Jul 24, 2025 | 1.83 | 1.88 | 1.75 | 1.83 | 1.83 | -0.54% | 1,957,606 |
| Jul 23, 2025 | 1.86 | 1.96 | 1.82 | 1.84 | 1.84 | - | 2,099,021 |
| Jul 22, 2025 | 1.84 | 1.87 | 1.76 | 1.84 | 1.84 | -0.54% | 2,561,158 |
| Jul 21, 2025 | 1.77 | 1.94 | 1.77 | 1.85 | 1.85 | 4.52% | 3,075,964 |
| Jul 18, 2025 | 1.90 | 1.92 | 1.76 | 1.77 | 1.77 | -6.84% | 2,881,105 |
| Jul 17, 2025 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | -1.04% | 1,808,937 |
| Jul 16, 2025 | 1.91 | 1.96 | 1.86 | 1.92 | 1.92 | 1.05% | 3,054,081 |
| Jul 15, 2025 | 1.98 | 2.09 | 1.90 | 1.90 | 1.90 | -4.04% | 10,815,212 |
| Jul 14, 2025 | 1.83 | 2.01 | 1.81 | 1.98 | 1.98 | 7.61% | 2,198,945 |
| Jul 11, 2025 | 1.88 | 1.91 | 1.83 | 1.84 | 1.84 | -2.90% | 1,795,483 |
| Jul 10, 2025 | 1.89 | 1.94 | 1.89 | 1.90 | 1.90 | -0.26% | 2,135,023 |
| Jul 9, 2025 | 2.12 | 2.12 | 1.88 | 1.90 | 1.90 | -9.09% | 3,941,878 |
| Jul 8, 2025 | 2.17 | 2.18 | 2.04 | 2.09 | 2.09 | -3.69% | 3,073,083 |
| Jul 7, 2025 | 2.19 | 2.20 | 1.98 | 2.17 | 2.17 | - | 3,818,037 |
| Jul 3, 2025 | 2.12 | 2.20 | 2.12 | 2.17 | 2.17 | 2.36% | 1,396,373 |
| Jul 2, 2025 | 2.05 | 2.27 | 1.96 | 2.12 | 2.12 | 1.92% | 3,338,575 |
| Jul 1, 2025 | 2.18 | 2.18 | 2.05 | 2.08 | 2.08 | -5.02% | 3,288,947 |
| Jun 30, 2025 | 1.95 | 2.22 | 1.91 | 2.19 | 2.19 | 12.31% | 4,137,943 |
| Jun 27, 2025 | 2.01 | 2.04 | 1.83 | 1.95 | 1.95 | -3.94% | 15,896,195 |
| Jun 26, 2025 | 1.88 | 2.04 | 1.82 | 2.03 | 2.03 | 9.73% | 5,269,887 |
| Jun 25, 2025 | 1.80 | 1.85 | 1.69 | 1.85 | 1.85 | 4.52% | 3,040,297 |
| Jun 24, 2025 | 1.72 | 1.77 | 1.65 | 1.77 | 1.77 | 3.51% | 2,413,776 |
| Jun 23, 2025 | 1.52 | 1.71 | 1.51 | 1.71 | 1.71 | 11.04% | 3,276,047 |
| Jun 20, 2025 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | -1.91% | 3,186,946 |
| Jun 18, 2025 | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | 0.64% | 2,593,450 |
| Jun 17, 2025 | 1.60 | 1.62 | 1.52 | 1.56 | 1.56 | -3.11% | 2,406,175 |
| Jun 16, 2025 | 1.71 | 1.71 | 1.58 | 1.61 | 1.61 | -3.01% | 1,782,332 |
| Jun 13, 2025 | 1.65 | 1.73 | 1.63 | 1.66 | 1.66 | 0.61% | 2,639,132 |
| Jun 12, 2025 | 1.49 | 1.66 | 1.47 | 1.65 | 1.65 | 10.00% | 2,719,313 |
| Jun 11, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 1,956,544 |
| Jun 10, 2025 | 1.57 | 1.58 | 1.51 | 1.54 | 1.54 | -1.91% | 2,074,297 |
| Jun 9, 2025 | 1.61 | 1.63 | 1.53 | 1.57 | 1.57 | -2.48% | 2,055,025 |
| Jun 6, 2025 | 1.65 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 2,433,028 |
| Jun 5, 2025 | 1.59 | 1.65 | 1.55 | 1.63 | 1.63 | 1.87% | 1,941,010 |
| Jun 4, 2025 | 1.64 | 1.66 | 1.56 | 1.60 | 1.60 | -2.44% | 2,034,399 |
| Jun 3, 2025 | 1.62 | 1.66 | 1.57 | 1.64 | 1.64 | 3.80% | 2,153,027 |
| Jun 2, 2025 | 1.83 | 1.83 | 1.57 | 1.58 | 1.58 | -7.60% | 3,613,259 |
| May 30, 2025 | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | - | 2,682,656 |
| May 29, 2025 | 1.81 | 1.82 | 1.70 | 1.71 | 1.71 | -3.93% | 2,457,872 |
| May 28, 2025 | 1.97 | 1.98 | 1.77 | 1.78 | 1.78 | -7.77% | 2,422,659 |
| May 27, 2025 | 2.08 | 2.12 | 1.88 | 1.93 | 1.93 | 2.12% | 4,290,823 |
| May 23, 2025 | 1.77 | 1.93 | 1.74 | 1.89 | 1.89 | 7.39% | 3,107,902 |