UK Markets closed

Sol-Gel Technologies Ltd. (SLGL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.77+0.12 (+1.57%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20207.527.987.427.977.9741,200
13 Aug 20207.948.027.567.657.6530,500
12 Aug 20208.428.477.767.957.9538,100
11 Aug 20208.548.548.058.378.3719,800
10 Aug 20207.648.537.517.897.8984,300
07 Aug 20207.407.437.277.367.3613,800
06 Aug 20207.797.807.507.507.5050,100
05 Aug 20208.008.297.587.807.8051,500
04 Aug 20207.827.917.637.907.9030,100
03 Aug 20207.328.007.297.797.7962,500
31 Jul 20207.257.507.257.327.328,900
30 Jul 20207.407.407.227.327.3210,800
29 Jul 20207.457.897.277.407.4052,000
28 Jul 20207.427.427.267.407.4010,600
27 Jul 20207.177.477.167.167.1618,600
24 Jul 20207.267.267.107.157.1523,800
23 Jul 20207.547.547.167.317.3144,700
22 Jul 20207.687.797.237.257.2521,200
21 Jul 20207.337.847.337.587.5814,300
20 Jul 20207.207.477.207.327.3232,500
17 Jul 20207.137.477.137.247.2424,800
16 Jul 20207.857.907.267.267.2679,800
15 Jul 20207.868.087.767.767.7618,500
14 Jul 20207.918.117.757.837.8316,700
13 Jul 20208.208.207.907.997.9912,900
10 Jul 20208.098.558.048.188.1817,600
09 Jul 20208.368.368.048.068.0610,600
08 Jul 20208.568.568.258.378.375,400
07 Jul 20208.678.678.318.578.5711,000
06 Jul 20209.009.008.568.578.5726,500
02 Jul 20208.708.908.508.698.6915,500
01 Jul 20208.978.978.668.738.739,800
30 Jun 20208.808.988.648.958.959,600
29 Jun 20209.009.548.808.818.8138,000
26 Jun 20209.209.498.658.778.7726,300
25 Jun 20209.189.409.019.359.3521,900
24 Jun 20209.999.998.258.658.6551,700
23 Jun 20208.509.508.349.409.4067,800
22 Jun 20208.008.758.008.448.4428,700
19 Jun 20208.198.408.188.258.2529,200
18 Jun 20208.208.308.118.208.206,700
17 Jun 20208.208.258.018.238.237,700
16 Jun 20208.278.277.868.028.0220,600
15 Jun 20207.828.247.788.058.0519,100
12 Jun 20207.968.157.758.068.0611,400
11 Jun 20208.278.277.657.907.9013,100
10 Jun 20208.018.197.578.078.0717,700
09 Jun 20207.988.207.557.807.8035,100
08 Jun 20208.398.407.978.198.1919,900
05 Jun 20207.798.407.798.338.3324,200
04 Jun 20207.958.097.957.987.9810,400
03 Jun 20208.108.187.978.058.0511,400
02 Jun 20208.058.107.808.088.0820,000
01 Jun 20207.588.017.587.917.9139,100
29 May 20207.708.087.707.727.7212,200
28 May 20208.408.407.537.657.6540,100
27 May 20208.418.568.028.388.3817,500
26 May 20208.498.598.008.298.2935,700
22 May 20208.408.408.008.138.133,000
21 May 20208.308.307.898.108.1021,400
20 May 20208.728.788.138.158.1518,600
19 May 20208.278.738.098.638.6347,300
18 May 20207.878.447.878.208.2015,600
15 May 20207.897.897.457.457.4542,100
14 May 20208.248.448.028.038.0323,400
13 May 20208.878.878.248.358.359,900
12 May 20208.958.958.508.708.7020,200
11 May 20208.708.998.708.958.9512,800
08 May 20208.898.998.598.748.745,600
07 May 20208.698.908.368.898.8912,200
06 May 20208.498.798.388.798.794,100
05 May 20208.098.407.858.398.3920,000
04 May 20208.068.117.757.757.756,400
01 May 20208.218.717.808.008.0029,900
30 Apr 20208.508.728.218.258.2522,500
29 Apr 20208.688.838.508.508.5031,200
28 Apr 20208.448.648.418.438.4320,400
27 Apr 20208.348.608.218.438.4315,000
24 Apr 20208.238.318.188.238.237,200
23 Apr 20208.068.247.978.128.1210,800
22 Apr 20208.138.737.878.178.1713,500
21 Apr 20207.987.997.587.827.827,900
20 Apr 20207.868.187.868.038.034,000
17 Apr 20208.248.258.078.198.196,000
16 Apr 20207.538.297.538.048.0437,600
15 Apr 20208.198.247.808.008.0022,600
14 Apr 20207.698.467.678.098.0944,000
13 Apr 20207.167.677.167.507.5026,200
09 Apr 20207.187.386.997.127.1216,100
08 Apr 20206.947.306.617.207.2023,500
07 Apr 20207.177.386.696.936.9329,400
06 Apr 20206.327.256.326.926.9241,900
03 Apr 20206.586.586.006.156.1518,900
02 Apr 20206.496.836.306.476.4718,100
01 Apr 20206.977.026.326.446.4428,500
31 Mar 20207.007.286.967.067.0616,100
30 Mar 20207.647.786.606.956.9532,700
27 Mar 20207.597.816.787.517.5128,700
26 Mar 20207.588.337.507.677.6754,800
25 Mar 20207.257.756.287.567.5632,800
*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