UK Markets closed

Sol-Gel Technologies Ltd. (SLGL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.21+0.22 (+3.67%)
At close: 04:00PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20226.046.215.846.216.214,275
12 Aug 20226.266.265.995.995.994,000
11 Aug 20226.396.406.346.406.401,800
10 Aug 20226.386.896.106.116.1112,600
09 Aug 20226.746.746.006.276.276,800
08 Aug 20226.486.485.796.146.144,900
05 Aug 20225.575.975.575.885.887,900
04 Aug 20225.906.055.225.675.6723,400
03 Aug 20225.526.325.526.076.0715,700
02 Aug 20225.506.005.505.755.755,400
01 Aug 20225.475.795.475.795.792,800
29 Jul 20225.475.705.475.615.615,700
28 Jul 20225.865.965.065.505.5010,500
27 Jul 20226.006.075.585.865.8612,300
26 Jul 20225.626.275.556.076.0725,800
25 Jul 20225.165.615.165.555.558,400
22 Jul 20225.105.155.005.005.0014,200
21 Jul 20225.145.205.105.205.202,900
20 Jul 20225.485.485.115.265.262,400
19 Jul 20225.075.575.075.335.3311,700
18 Jul 20225.495.805.015.065.0621,400
15 Jul 20224.765.794.765.475.4749,200
14 Jul 20224.384.724.354.594.5924,800
13 Jul 20224.304.444.304.364.365,100
12 Jul 20224.384.404.294.384.3811,900
11 Jul 20224.294.994.294.294.2912,800
08 Jul 20224.334.474.204.424.424,300
07 Jul 20224.344.404.204.204.2015,300
06 Jul 20224.444.504.164.344.3411,800
05 Jul 20224.124.464.094.164.1623,500
01 Jul 20224.074.513.954.344.3412,600
30 Jun 20224.214.223.944.104.1014,600
29 Jun 20224.685.094.104.404.4041,400
28 Jun 20224.544.954.274.354.3524,000
27 Jun 20224.684.824.264.424.4212,200
24 Jun 20224.714.724.484.724.726,900
23 Jun 20224.654.804.504.534.5313,700
22 Jun 20224.594.594.414.424.4215,000
21 Jun 20224.804.804.474.514.517,700
17 Jun 20224.465.094.464.854.8523,600
16 Jun 20225.015.014.504.514.5147,200
15 Jun 20225.055.295.025.035.0313,600
14 Jun 20225.295.295.055.245.245,600
13 Jun 20225.535.535.355.355.352,200
10 Jun 20225.695.775.355.625.626,000
09 Jun 20225.685.755.545.745.748,200
08 Jun 20225.755.795.735.755.755,600
07 Jun 20225.925.925.615.755.752,600
06 Jun 20225.855.945.575.925.927,100
03 Jun 20225.835.875.535.855.8512,500
02 Jun 20225.946.005.695.865.866,800
01 Jun 20225.956.085.795.915.916,900
31 May 20226.146.145.885.885.883,400
27 May 20226.406.505.806.336.3312,400
26 May 20226.056.415.945.945.949,300
25 May 20226.086.235.825.875.876,400
24 May 20226.056.255.526.206.2018,100
23 May 20226.236.235.905.905.908,300
20 May 20226.266.316.206.206.204,800
19 May 20226.446.576.326.326.3211,200
18 May 20226.256.456.216.456.451,800
17 May 20226.216.456.216.456.452,300
16 May 20226.046.196.046.186.182,700
13 May 20226.386.386.016.186.185,600
12 May 20225.756.115.655.835.838,200
11 May 20226.416.415.505.905.9017,800
10 May 20225.956.035.955.995.995,700
09 May 20226.286.285.555.955.9525,400
06 May 20226.686.836.196.286.2824,500
05 May 20226.736.776.506.776.778,000
04 May 20226.796.806.766.766.763,800
03 May 20226.976.976.716.856.854,300
02 May 20227.047.176.706.726.7229,200
29 Apr 20226.937.116.777.107.102,400
28 Apr 20226.907.246.656.906.9018,100
27 Apr 20226.627.016.616.996.9920,800
26 Apr 20226.647.156.606.696.6920,300
25 Apr 20227.407.406.506.806.80123,000
22 Apr 20227.287.367.037.367.367,300
21 Apr 20227.137.317.107.217.213,700
20 Apr 20227.007.347.007.167.165,900
19 Apr 20227.217.386.897.057.0512,600
18 Apr 20227.407.477.017.197.1930,000
14 Apr 20226.677.206.677.197.1924,900
13 Apr 20226.746.806.506.546.5420,200
12 Apr 20226.807.156.526.526.5215,100
11 Apr 20227.017.046.756.776.7712,500
08 Apr 20227.097.207.037.117.1112,700
07 Apr 20227.207.256.817.247.249,500
06 Apr 20227.167.227.147.187.186,500
05 Apr 20227.107.217.047.177.1712,900
04 Apr 20227.297.367.117.217.218,600
01 Apr 20227.587.587.067.247.2411,500
31 Mar 20227.777.887.297.387.386,800
30 Mar 20227.707.957.697.887.8835,800
29 Mar 20227.617.887.567.727.7213,800
28 Mar 20227.607.617.227.457.4514,600
25 Mar 20227.317.346.987.347.345,200
24 Mar 20226.907.366.907.347.348,000
23 Mar 20227.217.386.837.187.1837,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...