SLGL - Sol-Gel Technologies Ltd.

NasdaqGM - NasdaqGM Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
01 Jul 20199.229.228.939.009.001,200
28 Jun 20199.209.309.119.119.112,600
27 Jun 20199.309.309.079.159.152,100
26 Jun 20199.499.499.259.359.3512,300
25 Jun 20199.259.509.029.499.4911,300
24 Jun 20199.259.258.778.948.947,800
21 Jun 20198.989.258.669.259.253,100
20 Jun 20199.159.169.009.129.127,800
19 Jun 20198.738.738.738.738.73400
18 Jun 20198.548.768.518.628.623,300
17 Jun 20199.009.008.468.588.586,700
14 Jun 20199.109.108.508.508.501,200
13 Jun 20198.858.858.528.528.523,700
12 Jun 20199.259.258.658.658.658,200
11 Jun 20199.259.258.799.129.121,400
10 Jun 20198.909.258.679.259.2525,500
07 Jun 20199.219.218.899.139.133,600
06 Jun 20199.109.108.898.898.892,400
05 Jun 20199.269.418.989.259.252,100
04 Jun 20199.499.498.719.209.205,300
03 Jun 20199.009.508.518.598.5935,900
31 May 20198.499.078.408.408.405,700
30 May 20199.409.478.758.768.7629,900
29 May 20199.359.358.669.349.3415,100
28 May 20198.509.968.499.319.3127,500
24 May 20198.508.508.438.458.457,200
23 May 20197.428.277.378.248.2436,600
22 May 20197.958.157.417.947.948,000
21 May 20197.957.957.957.957.95-
20 May 20198.508.507.567.957.9517,800
17 May 20197.848.307.848.308.302,400
16 May 20198.078.407.808.208.2034,600
15 May 20197.717.887.717.847.846,600
14 May 20197.978.007.648.008.0011,700
13 May 20197.227.997.227.837.838,300
10 May 20197.067.507.067.507.509,700
09 May 20197.047.327.007.197.19121,100
08 May 20197.007.007.007.007.00300
07 May 20197.097.186.997.067.0624,400
06 May 20197.037.207.007.027.027,800
03 May 20197.197.266.997.037.0353,400
02 May 20197.077.336.997.087.0839,700
01 May 20197.167.337.027.037.0319,600
30 Apr 20197.107.247.107.247.248,300
29 Apr 20197.167.257.017.197.199,800
*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