SELLAS Life Sciences Group, Inc. (SLS)
NASDAQ: SLS · Real-Time Price · USD
1.090
0.00 (0.00%)
Apr 2, 2025, 4:00 PM EDT - Market closed
SLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | - | 724,951 |
| Apr 1, 2025 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 1,138,119 |
| Mar 31, 2025 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 1,461,505 |
| Mar 28, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 764,194 |
| Mar 27, 2025 | 1.18 | 1.25 | 1.14 | 1.16 | 1.16 | -1.69% | 674,200 |
| Mar 26, 2025 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 895,446 |
| Mar 25, 2025 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 833,670 |
| Mar 24, 2025 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 2.50% | 1,241,079 |
| Mar 21, 2025 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | -0.83% | 572,516 |
| Mar 20, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | - | 634,204 |
| Mar 19, 2025 | 1.11 | 1.22 | 1.09 | 1.21 | 1.21 | 12.04% | 972,601 |
| Mar 18, 2025 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | -4.42% | 1,074,106 |
| Mar 17, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 668,420 |
| Mar 14, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 576,017 |
| Mar 13, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 910,745 |
| Mar 12, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | - | 366,085 |
| Mar 11, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 0.85% | 683,078 |
| Mar 10, 2025 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -1.68% | 1,048,463 |
| Mar 7, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 669,981 |
| Mar 6, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 864,698 |
| Mar 5, 2025 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 728,599 |
| Mar 4, 2025 | 1.14 | 1.20 | 1.11 | 1.18 | 1.18 | 1.72% | 1,433,928 |
| Mar 3, 2025 | 1.19 | 1.25 | 1.14 | 1.16 | 1.16 | -1.69% | 1,715,430 |
| Feb 28, 2025 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 816,669 |
| Feb 27, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 601,006 |
| Feb 26, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 719,606 |
| Feb 25, 2025 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | -2.59% | 1,047,464 |
| Feb 24, 2025 | 1.25 | 1.26 | 1.14 | 1.16 | 1.16 | -8.66% | 1,818,196 |
| Feb 21, 2025 | 1.32 | 1.36 | 1.22 | 1.27 | 1.27 | -3.05% | 1,412,200 |
| Feb 20, 2025 | 1.28 | 1.32 | 1.22 | 1.31 | 1.31 | 3.97% | 1,908,485 |
| Feb 19, 2025 | 1.26 | 1.27 | 1.20 | 1.26 | 1.26 | -0.79% | 1,545,272 |
| Feb 18, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.79% | 1,389,593 |
| Feb 14, 2025 | 1.29 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 1,339,533 |
| Feb 13, 2025 | 1.37 | 1.37 | 1.24 | 1.27 | 1.27 | -3.05% | 1,304,504 |
| Feb 12, 2025 | 1.26 | 1.33 | 1.21 | 1.31 | 1.31 | 3.15% | 2,264,205 |
| Feb 11, 2025 | 1.21 | 1.31 | 1.21 | 1.27 | 1.27 | -0.78% | 1,000,290 |
| Feb 10, 2025 | 1.38 | 1.38 | 1.22 | 1.28 | 1.28 | -6.57% | 2,980,283 |
| Feb 7, 2025 | 1.38 | 1.40 | 1.26 | 1.37 | 1.37 | -2.84% | 1,961,943 |
| Feb 6, 2025 | 1.54 | 1.54 | 1.39 | 1.41 | 1.41 | -6.00% | 2,258,756 |
| Feb 5, 2025 | 1.49 | 1.58 | 1.45 | 1.50 | 1.50 | 0.67% | 1,529,274 |
| Feb 4, 2025 | 1.52 | 1.59 | 1.37 | 1.49 | 1.49 | 0.68% | 2,809,480 |
| Feb 3, 2025 | 1.68 | 1.84 | 1.45 | 1.48 | 1.48 | -8.64% | 7,796,066 |
| Jan 31, 2025 | 1.39 | 1.63 | 1.24 | 1.62 | 1.62 | 21.80% | 7,033,442 |
| Jan 30, 2025 | 1.32 | 1.41 | 1.26 | 1.33 | 1.33 | 9.02% | 5,675,834 |
| Jan 29, 2025 | 1.10 | 1.23 | 1.06 | 1.22 | 1.22 | 4.27% | 4,143,709 |
| Jan 28, 2025 | 1.38 | 1.60 | 1.06 | 1.17 | 1.17 | -17.02% | 8,595,490 |
| Jan 27, 2025 | 1.05 | 1.51 | 1.04 | 1.41 | 1.41 | 39.60% | 19,798,108 |
| Jan 24, 2025 | 0.99 | 1.07 | 0.96 | 1.01 | 1.01 | 2.13% | 4,326,305 |
| Jan 23, 2025 | 1.08 | 1.18 | 0.85 | 0.99 | 0.99 | -13.25% | 28,152,989 |
| Jan 22, 2025 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 1,478,047 |