UK Markets open in 4 hrs 46 mins

Sol-Gel Technologies Ltd. (SLGL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.8250+0.0250 (+0.52%)
At close: 12:03PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20224.80004.85004.80004.80004.80003,800
23 Nov 20224.62004.89004.62004.80004.800010,200
22 Nov 20224.80004.83804.50004.83804.838012,500
21 Nov 20224.85004.92504.85004.92504.92506,800
18 Nov 20224.88004.90004.85004.85104.85105,500
17 Nov 20224.89005.00004.89004.90004.900011,700
16 Nov 20224.88004.91804.87004.90004.90003,800
15 Nov 20224.76004.97004.59004.87504.87509,700
14 Nov 20224.77004.77004.75004.76004.76006,800
11 Nov 20224.65004.81004.65004.80004.80001,900
10 Nov 20224.90005.20004.80004.89004.89008,100
09 Nov 20224.87004.88004.86004.88004.88001,400
08 Nov 20224.88004.88004.76004.86004.86001,900
07 Nov 20224.55004.80004.55004.76004.76003,800
04 Nov 20224.89004.89004.89004.89004.8900-
03 Nov 20224.73004.90004.73004.89004.89002,400
02 Nov 20225.05005.05004.72005.03005.03007,900
01 Nov 20225.05205.06005.00505.05005.05004,600
31 Oct 20224.90004.95504.89004.95504.95502,600
28 Oct 20224.70004.80004.50004.80004.80002,600
27 Oct 20224.70004.82404.70004.75004.75008,800
26 Oct 20225.04005.04004.70004.70004.70002,700
25 Oct 20224.75004.90004.75004.90004.90001,500
24 Oct 20225.02305.02304.61004.66004.66001,800
21 Oct 20224.55004.77504.55004.58004.58006,300
20 Oct 20224.95004.95004.70004.76004.76002,500
19 Oct 20224.95005.08504.92504.98004.98006,000
18 Oct 20224.96005.14004.95004.98004.98003,900
17 Oct 20224.85005.00004.85004.93004.93001,800
14 Oct 20224.65104.97004.62504.95004.950017,500
13 Oct 20224.89005.14004.50005.14005.14007,000
12 Oct 20224.55004.86004.55004.85004.85003,200
11 Oct 20224.75004.89004.75004.89004.89001,900
10 Oct 20224.75004.80904.50004.80904.809023,600
07 Oct 20224.95004.95004.94004.94004.94001,000
06 Oct 20224.95005.02004.90605.02005.02002,900
05 Oct 20225.15005.15004.64004.72004.72002,600
04 Oct 20224.99005.22004.99005.22005.22001,400
03 Oct 20225.37005.37005.17005.17005.17002,300
30 Sept 20225.20105.23904.65005.02005.020011,300
29 Sept 20224.97005.36004.97005.16005.16007,400
28 Sept 20224.85004.92004.85004.85004.85007,400
27 Sept 20225.20005.20004.62005.01005.010023,500
26 Sept 20225.06005.23204.30005.03005.030022,000
23 Sept 20225.80005.80004.75005.00005.000041,500
22 Sept 20225.85005.90005.75005.75005.75008,000
21 Sept 20225.92005.92005.86005.89405.8940900
20 Sept 20225.75005.82005.75005.80005.80001,000
19 Sept 20225.75005.98405.75005.75005.75003,000
16 Sept 20225.80005.94005.80005.82005.8200900
15 Sept 20225.75105.90005.75105.81405.81402,600
14 Sept 20226.00006.00005.90005.90005.90002,300
13 Sept 20225.75005.89005.75005.89005.89001,300
12 Sept 20225.80005.80005.80005.80005.8000400
09 Sept 20225.81005.81005.81005.81005.8100800
08 Sept 20225.95705.95705.75005.76005.76001,300
07 Sept 20225.75005.80005.75005.80005.80005,400
06 Sept 20226.06006.06005.80005.80005.800011,600
02 Sept 20225.97006.03305.91006.03306.03304,800
01 Sept 20226.06906.06906.01006.02006.02002,000
31 Aug 20226.22006.22006.00006.09006.09001,600
30 Aug 20225.98606.19005.97506.00006.00004,600
29 Aug 20226.47006.49005.93006.05006.050014,500
26 Aug 20225.90005.90005.90005.90005.9000700
25 Aug 20225.91006.02505.91006.02506.0250900
24 Aug 20226.00006.00005.90005.90005.9000700
23 Aug 20226.00006.00006.00006.00006.00001,000
22 Aug 20225.90006.40005.90006.13506.13503,800
19 Aug 20226.03006.16005.89005.89005.89005,300
18 Aug 20225.99506.09005.80005.81905.819010,700
17 Aug 20226.00006.36006.00006.02006.020032,700
16 Aug 20226.04206.04205.77005.94005.94005,100
15 Aug 20226.04006.21005.84406.21006.21004,300
12 Aug 20226.26006.26005.99005.99005.99004,000
11 Aug 20226.39006.40006.34006.40006.40001,800
10 Aug 20226.38006.88806.09706.11306.113012,600
09 Aug 20226.74006.74006.00006.27206.27206,800
08 Aug 20226.47706.47705.79206.14506.14504,900
05 Aug 20225.56905.97005.56905.88105.88107,900
04 Aug 20225.90006.05005.22005.66705.667023,400
03 Aug 20225.52006.32505.52006.07006.070015,700
02 Aug 20225.50006.00005.50005.75205.75205,400
01 Aug 20225.47005.79005.47005.79005.79002,800
29 Jul 20225.47005.70005.47005.61005.61005,700
28 Jul 20225.86005.96005.06005.50005.500010,500
27 Jul 20226.00006.07005.58005.86505.865012,300
26 Jul 20225.62006.27005.55106.07006.070025,800
25 Jul 20225.16005.61005.16005.55005.55008,400
22 Jul 20225.10005.15005.00005.00005.000014,200
21 Jul 20225.14005.20505.10005.20005.20002,900
20 Jul 20225.48005.48005.11005.26005.26002,400
19 Jul 20225.07005.57005.07005.33005.330011,700
18 Jul 20225.49005.80005.01005.06005.060021,400
15 Jul 20224.76005.79004.76005.47005.470049,200
14 Jul 20224.37504.72004.35004.59004.590024,800
13 Jul 20224.30004.44004.30004.36004.36005,100
12 Jul 20224.38004.40004.29004.37504.375011,900
11 Jul 20224.29004.99004.29004.29004.290012,800
08 Jul 20224.33004.46804.20004.42004.42004,300
07 Jul 20224.34004.40004.20004.20304.203015,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...