SLGL - Sol-Gel Technologies Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20198.008.008.008.008.00100
19 Nov 20197.768.027.768.008.0011,600
18 Nov 20198.458.457.578.008.007,800
15 Nov 20197.838.197.788.008.0017,000
14 Nov 20197.588.046.117.617.6125,600
13 Nov 20199.009.008.268.268.268,100
12 Nov 20198.829.248.829.099.0913,500
11 Nov 20198.658.758.658.758.752,400
08 Nov 20198.368.698.368.678.676,000
07 Nov 20198.288.708.268.688.685,900
06 Nov 20197.898.297.898.298.292,000
05 Nov 20197.648.297.608.008.0028,500
04 Nov 20198.008.007.987.987.98800
01 Nov 20197.848.007.808.008.006,900
31 Oct 20197.948.197.708.008.0049,400
30 Oct 20197.817.967.817.847.84300
29 Oct 20197.747.987.747.987.982,400
28 Oct 20197.957.957.617.707.709,500
25 Oct 20197.977.977.867.977.971,100
24 Oct 20197.757.767.757.767.76600
23 Oct 20197.997.997.917.987.982,300
22 Oct 20198.108.107.807.807.801,200
21 Oct 20197.528.047.527.917.9119,500
18 Oct 20198.008.007.687.977.972,800
17 Oct 20197.998.147.998.148.142,500
16 Oct 20197.898.307.758.168.165,600
15 Oct 20197.697.797.607.797.792,400
14 Oct 20198.008.077.507.507.5014,000
11 Oct 20198.078.187.857.857.851,300
10 Oct 20198.048.177.978.078.076,500
09 Oct 20198.158.227.768.228.2212,200
08 Oct 20198.138.138.138.138.132,200
07 Oct 20198.158.738.158.518.517,300
04 Oct 20198.528.688.378.418.414,800
03 Oct 20198.708.708.608.638.632,500
02 Oct 20198.538.828.528.528.527,600
01 Oct 20198.959.258.809.009.0030,700
30 Sep 20198.939.158.858.998.994,800
27 Sep 20199.009.008.858.858.852,600
26 Sep 20199.009.218.958.968.9611,400
25 Sep 20199.149.148.878.908.902,200
24 Sep 20198.949.158.879.049.0414,100
23 Sep 20198.678.708.678.698.691,500
20 Sep 20198.858.858.318.858.854,800
19 Sep 20198.588.898.588.898.891,700
18 Sep 20198.138.588.138.588.581,000
17 Sep 20198.688.688.688.688.68200
16 Sep 20198.468.798.468.698.694,300
13 Sep 20198.598.598.598.598.59400
12 Sep 20198.388.488.388.458.454,800
11 Sep 20198.108.448.008.318.31168,800
10 Sep 20198.358.358.098.098.09500
09 Sep 20198.198.418.178.408.406,400
06 Sep 20198.398.398.048.198.198,700
05 Sep 20198.108.197.957.957.9514,400
04 Sep 20198.398.398.228.258.253,000
03 Sep 20198.278.358.078.258.251,200
30 Aug 20198.218.408.208.358.352,200
29 Aug 20198.178.328.168.198.194,600
28 Aug 20198.138.348.028.068.068,800
27 Aug 20198.148.208.058.068.065,700
26 Aug 20198.208.308.208.308.30800
23 Aug 20198.028.448.028.418.413,400
22 Aug 20198.188.218.008.218.2111,400
21 Aug 20198.438.438.228.278.274,000
20 Aug 20198.258.458.248.458.451,400
19 Aug 20198.198.508.198.448.445,500
16 Aug 20198.228.558.108.508.5013,400
15 Aug 20198.398.708.218.238.2315,600
14 Aug 20198.538.608.168.608.6013,900
13 Aug 20198.508.618.208.308.30119,900
12 Aug 20198.398.427.948.118.1121,400
09 Aug 20197.778.467.728.468.463,700
08 Aug 20198.038.097.697.707.7041,100
07 Aug 20198.548.868.018.018.0148,800
06 Aug 20199.709.708.538.728.7248,500
05 Aug 201910.0910.409.559.799.79106,300
02 Aug 201910.2710.2710.0210.1510.1512,600
01 Aug 201910.3910.4010.1510.1610.165,300
31 Jul 201910.1010.3310.0710.1910.196,400
30 Jul 201910.4510.4510.1210.2210.2238,000
29 Jul 201910.2410.4210.0110.4210.4213,500
26 Jul 201910.0010.2410.0010.1910.194,200
25 Jul 201910.2410.249.829.879.873,100
24 Jul 20199.9610.249.9510.1210.128,200
23 Jul 20199.669.989.609.839.839,300
22 Jul 20199.689.929.559.559.555,700
19 Jul 20199.639.809.619.809.8010,600
18 Jul 201910.2310.239.719.729.7215,400
17 Jul 201910.0410.409.9310.0110.0111,700
16 Jul 201910.1710.4310.0510.1010.1011,800
15 Jul 201910.4810.989.9910.3310.3318,000
12 Jul 201910.2110.489.8110.4810.485,900
11 Jul 20199.9510.329.7010.3210.3225,900
10 Jul 20199.7410.209.679.679.6714,000
09 Jul 201910.1610.989.869.869.86122,500
08 Jul 20199.4911.369.3110.3010.30347,400
05 Jul 20198.839.128.839.129.124,400
03 Jul 20198.909.348.828.958.9518,200
02 Jul 20198.809.268.669.149.1414,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more