SELLAS Life Sciences Group, Inc. (SLS)
NASDAQ: SLS · Real-Time Price · USD
1.565
-0.075 (-4.57%)
Jun 4, 2025, 2:07 PM - Market open
SLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 1.71 | 1.87 | 1.69 | 1.76 | 1.76 | 3.53% | 2,799,109 |
| May 21, 2025 | 2.05 | 2.07 | 1.69 | 1.70 | 1.70 | -12.37% | 5,101,448 |
| May 20, 2025 | 1.81 | 1.95 | 1.72 | 1.94 | 1.94 | 10.86% | 4,295,363 |
| May 19, 2025 | 1.68 | 1.84 | 1.66 | 1.75 | 1.75 | 7.36% | 3,943,294 |
| May 16, 2025 | 1.66 | 1.68 | 1.58 | 1.63 | 1.63 | 1.87% | 2,821,515 |
| May 15, 2025 | 1.54 | 1.62 | 1.51 | 1.60 | 1.60 | 5.96% | 2,506,877 |
| May 14, 2025 | 1.47 | 1.60 | 1.45 | 1.51 | 1.51 | 7.09% | 2,725,606 |
| May 13, 2025 | 1.52 | 1.57 | 1.36 | 1.41 | 1.41 | -8.44% | 3,043,694 |
| May 12, 2025 | 1.56 | 1.64 | 1.50 | 1.54 | 1.54 | -1.28% | 2,103,441 |
| May 9, 2025 | 1.67 | 1.72 | 1.55 | 1.56 | 1.56 | -7.14% | 1,892,046 |
| May 8, 2025 | 1.71 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 2,288,717 |
| May 7, 2025 | 1.72 | 1.76 | 1.68 | 1.71 | 1.71 | -0.58% | 1,313,262 |
| May 6, 2025 | 1.72 | 1.77 | 1.60 | 1.72 | 1.72 | 0.58% | 3,111,013 |
| May 5, 2025 | 1.83 | 1.85 | 1.65 | 1.71 | 1.71 | -1.72% | 3,180,030 |
| May 2, 2025 | 1.66 | 1.83 | 1.62 | 1.74 | 1.74 | 7.41% | 4,380,604 |
| May 1, 2025 | 1.60 | 1.67 | 1.56 | 1.62 | 1.62 | 4.52% | 2,474,115 |
| Apr 30, 2025 | 1.44 | 1.55 | 1.38 | 1.55 | 1.55 | 8.39% | 1,783,603 |
| Apr 29, 2025 | 1.44 | 1.56 | 1.41 | 1.43 | 1.43 | 1.42% | 3,424,297 |
| Apr 28, 2025 | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | 0.71% | 2,751,971 |
| Apr 25, 2025 | 1.36 | 1.47 | 1.36 | 1.40 | 1.40 | 4.48% | 2,442,204 |
| Apr 24, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 1,358,588 |
| Apr 23, 2025 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | 1.55% | 1,687,165 |
| Apr 22, 2025 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | - | 967,015 |
| Apr 21, 2025 | 1.32 | 1.40 | 1.27 | 1.29 | 1.29 | -1.53% | 1,810,431 |
| Apr 17, 2025 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 1,156,680 |
| Apr 16, 2025 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -0.78% | 1,532,723 |
| Apr 15, 2025 | 1.14 | 1.30 | 1.13 | 1.29 | 1.29 | 13.16% | 1,774,716 |
| Apr 14, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 795,524 |
| Apr 11, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 517,230 |
| Apr 10, 2025 | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 792,456 |
| Apr 9, 2025 | 1.03 | 1.14 | 1.01 | 1.12 | 1.12 | 7.69% | 1,107,671 |
| Apr 8, 2025 | 1.14 | 1.14 | 1.01 | 1.04 | 1.04 | - | 2,179,668 |
| Apr 7, 2025 | 1.02 | 1.07 | 0.95 | 1.04 | 1.04 | - | 1,672,292 |
| Apr 4, 2025 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -5.45% | 1,327,581 |
| Apr 3, 2025 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 701,197 |
| Apr 2, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | - | 739,276 |
| 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 |