UK markets closed

Sol-Gel Technologies Ltd. (SLGL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.8610-0.0690 (-7.42%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.93500.93500.86090.86100.861093,076
24 Apr 20240.93000.99000.92000.92000.92007,600
23 Apr 20240.97500.97500.92500.92500.92508,800
22 Apr 20240.91200.93500.91200.93500.935015,600
19 Apr 20240.94301.00000.89500.94000.940012,000
18 Apr 20240.85700.95000.85700.90000.90004,500
17 Apr 20240.93001.00000.85700.85700.857017,400
16 Apr 20240.86001.05000.86000.94600.946099,000
15 Apr 20240.90000.92500.83900.86100.86104,300
12 Apr 20240.83100.84000.83100.84000.84004,800
11 Apr 20240.84000.93000.84000.84000.840016,500
10 Apr 20240.83000.86900.80400.83700.837023,000
09 Apr 20240.85900.91500.81900.82500.825033,300
08 Apr 20240.97401.04000.79000.88600.8860108,500
05 Apr 20240.99001.00000.95000.98400.984014,800
04 Apr 20241.03001.05500.99100.99100.991021,800
03 Apr 20241.04001.07001.03001.05001.0500140,200
02 Apr 20241.04001.04001.01001.02001.020036,100
01 Apr 20241.00001.04000.99500.99500.995021,800
28 Mar 20240.98001.01000.95000.98000.980019,700
27 Mar 20241.00601.03000.98000.98000.980013,400
26 Mar 20241.02001.02000.98000.98800.988035,200
25 Mar 20241.03001.04600.98000.98800.988016,800
22 Mar 20241.00001.03400.98000.98000.980046,300
21 Mar 20240.99001.04300.99001.03001.030032,600
20 Mar 20240.98001.06000.98001.03001.030012,000
19 Mar 20240.98601.05000.98200.98200.982011,200
18 Mar 20241.01001.06000.98001.04001.040026,000
15 Mar 20241.03001.05001.02101.04401.04405,800
14 Mar 20241.04001.07501.00001.05001.0500119,000
13 Mar 20241.04001.08001.03001.05501.055015,100
12 Mar 20241.06001.09501.03001.05501.055011,800
11 Mar 20241.05001.11001.03001.09401.094016,700
08 Mar 20241.08001.11001.03001.10001.100033,500
07 Mar 20241.15001.15001.08001.10001.100025,600
06 Mar 20241.05001.12001.03001.05301.053036,400
05 Mar 20241.06001.09001.04001.07001.070014,700
04 Mar 20241.12001.12001.03001.05001.050023,600
01 Mar 20241.15001.15001.09001.13301.13309,200
29 Feb 20241.19001.19001.07001.12001.120040,600
28 Feb 20241.05001.20001.01001.18001.180072,200
27 Feb 20241.07001.11000.95000.95200.952058,600
26 Feb 20241.15001.15000.90001.08701.087022,800
23 Feb 20241.18001.18000.98001.10601.106062,400
22 Feb 20241.19001.19001.11701.12001.12009,600
21 Feb 20241.20001.21001.10001.11001.110016,000
20 Feb 20241.10001.23901.10001.19001.190013,600
16 Feb 20241.14001.25001.07001.17001.170030,900
15 Feb 20241.16001.16000.98001.11501.115018,100
14 Feb 20241.29001.29000.97001.08001.080089,000
13 Feb 20241.29001.31001.23301.27001.27007,700
12 Feb 20241.33901.33901.28001.30001.30003,000
09 Feb 20241.24001.50001.23001.30001.300098,400
08 Feb 20241.25001.25101.22001.24801.24803,400
07 Feb 20241.31001.32001.25001.25001.25005,600
06 Feb 20241.26501.30601.23501.30001.30002,900
05 Feb 20241.35001.35001.22001.25001.250013,700
02 Feb 20241.50001.50001.32001.39001.390040,900
01 Feb 20241.49001.57501.44001.50001.500034,500
31 Jan 20241.22001.50001.22001.40001.400057,300
30 Jan 20241.15001.22001.15001.22001.2200171,100
29 Jan 20241.27001.27001.17001.17001.170010,700
26 Jan 20241.09001.23201.09001.20001.200011,700
25 Jan 20241.18001.20001.08001.08001.080012,100
24 Jan 20241.16001.20001.15001.15001.15006,900
23 Jan 20241.15001.17001.08001.16001.16007,900
22 Jan 20241.18001.20001.13001.17001.17005,700
19 Jan 20241.20001.20001.15001.15501.15501,800
18 Jan 20241.20001.20001.13001.13001.13009,300
17 Jan 20241.14001.19001.14001.14001.14006,300
16 Jan 20241.17001.20001.17001.17001.17006,600
12 Jan 20241.18501.27001.18001.18001.180014,200
11 Jan 20241.24001.24001.14001.20001.200015,400
10 Jan 20241.25001.25001.14501.21001.21006,200
09 Jan 20241.25101.25101.20001.20001.200028,500
08 Jan 20241.13001.25001.11601.21001.210015,000
05 Jan 20241.20001.22001.13001.15001.150010,500
04 Jan 20241.28001.29501.09001.13001.130041,100
03 Jan 20241.31001.37801.11301.28001.280027,300
02 Jan 20241.09001.25001.09001.22001.220015,200
29 Dec 20231.20001.20001.07001.10501.105043,500
28 Dec 20231.20001.25001.20001.25001.250028,900
27 Dec 20231.28001.31001.20001.22001.220025,500
26 Dec 20231.20001.50001.20001.30001.300076,300
22 Dec 20231.27501.32001.20001.20001.20009,700
21 Dec 20231.28301.44201.24001.29501.295031,300
20 Dec 20231.05001.45001.05001.25001.250092,200
19 Dec 20231.10001.10001.03001.10001.10007,800
18 Dec 20231.06001.10000.99001.10001.100038,400
15 Dec 20231.00001.10000.98000.99000.990040,200
14 Dec 20230.98001.05000.96001.00001.000064,400
13 Dec 20231.03101.06000.92000.92000.920052,800
12 Dec 20231.16001.18001.03001.05001.050018,900
11 Dec 20231.24001.24001.12101.18001.180032,500
08 Dec 20231.19001.23001.17001.17001.170018,700
07 Dec 20231.19001.25001.16001.17201.172039,800
06 Dec 20231.24301.25001.16601.19001.19008,800
05 Dec 20231.19001.28001.15001.23001.230021,100
04 Dec 20231.33001.33001.14001.19001.190054,500
01 Dec 20231.33801.34001.30001.33001.33008,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...