Solesence, Inc. (SLSN)
NASDAQ: SLSN · Real-Time Price · USD
3.360
+0.320 (10.53%)
May 8, 2025, 4:00 PM - Market closed

Solesence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20253.203.503.003.363.3610.53%131,609
May 7, 20252.743.192.743.043.047.80%75,052
May 6, 20252.642.972.582.822.82-8.74%87,157
May 5, 20253.253.253.013.093.09-1.28%74,846
May 2, 20253.013.252.923.133.131.95%132,314
May 1, 20253.103.102.983.073.07-0.97%52,393
Apr 30, 20253.043.292.863.103.103.33%110,033
Apr 29, 20252.993.052.723.003.00-3.85%150,295
Apr 28, 20252.383.212.383.123.1225.30%340,125
Apr 25, 20252.472.582.472.492.49-1.97%37,615
Apr 24, 20252.292.582.292.542.546.28%52,003
Apr 23, 20252.262.442.152.392.394.82%59,415
Apr 22, 20252.192.352.182.282.281.33%50,837
Apr 21, 20252.252.352.082.252.250.45%39,877
Apr 17, 20252.282.372.202.242.242.28%49,364
Apr 16, 20252.222.362.102.192.19-3.95%87,657
Apr 15, 20252.232.372.102.282.283.17%77,003
Apr 14, 20251.772.391.772.212.2125.57%357,036
Apr 11, 20251.642.081.631.761.764.76%252,170
Apr 10, 20251.731.841.661.681.68-4.55%119,192
Apr 9, 20251.792.151.561.761.76-1.40%995,604
Apr 8, 202516.5616.561.361.791.793.00%2,194,947
Apr 7, 20251.521.731.341.731.73-0.97%85,351
Apr 4, 20251.801.831.501.751.75-4.89%86,043
Apr 3, 20252.052.051.761.841.84-10.24%71,298
Apr 2, 20252.082.082.032.052.05-1.35%10,520
Apr 1, 20252.002.091.902.082.081.37%14,822
Mar 31, 20252.052.051.942.052.05-1.68%44,655
Mar 28, 20252.352.351.732.092.09-10.63%308,008
Mar 27, 20252.942.962.272.332.33-20.29%579,843
Mar 26, 20252.872.942.852.932.931.99%70,751
Mar 25, 20252.892.892.862.872.870.35%2,936
Mar 24, 20252.752.892.742.862.861.42%8,255
Mar 21, 20252.552.892.542.822.827.72%45,934
Mar 20, 20252.742.752.512.622.62-3.75%7,524
Mar 19, 20252.692.802.602.722.72-1.09%42,373
Mar 18, 20252.722.762.722.752.75-0.72%600
Mar 17, 20252.642.832.642.772.774.14%27,841
Mar 14, 20252.472.782.402.662.6610.24%53,748
Mar 13, 20252.422.472.382.412.410.42%3,726
Mar 12, 20252.302.422.302.402.402.69%2,795
Mar 11, 20252.362.412.202.342.34-1.27%36,269
Mar 10, 20252.552.552.342.372.37-5.58%22,015
Mar 7, 20252.392.552.372.512.517.73%12,848
Mar 6, 20252.632.632.312.332.33-11.74%45,392
Mar 5, 20252.672.672.542.642.645.18%2,800
Mar 4, 20252.572.602.462.512.51-3.46%34,160
Mar 3, 20252.792.792.482.602.60-8.13%13,540
Feb 28, 20252.822.852.402.832.83-0.70%26,263
Feb 27, 20252.512.852.492.852.853.26%33,665