UK markets closed

Salarius Pharmaceuticals, Inc. (SLRX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5286+0.0176 (+3.44%)
At close: 04:00PM EDT
0.5382 +0.01 (+1.82%)
After hours: 07:01PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.50000.54900.49000.52900.529073,300
27 Mar 20240.48900.55000.43000.48500.4850354,800
26 Mar 20240.49000.56000.45900.49000.4900271,900
25 Mar 20240.74800.74800.47800.51000.51003,407,800
22 Mar 20240.59000.62000.58000.62000.62001,046,300
21 Mar 20240.59000.62000.58000.58500.58509,700
20 Mar 20240.66000.66000.59100.60000.600028,400
19 Mar 20240.59000.66000.59000.65900.65907,400
18 Mar 20240.63000.65000.60000.60400.604016,500
15 Mar 20240.63600.65000.60000.65000.650011,900
14 Mar 20240.68000.68000.60100.63600.636014,800
13 Mar 20240.65000.65000.60900.62000.62005,800
12 Mar 20240.65000.68000.62100.63900.639024,400
11 Mar 20240.69000.70700.64100.66100.661021,900
08 Mar 20240.67000.72800.64000.67900.679038,100
07 Mar 20240.67000.73700.66000.67000.67009,700
06 Mar 20240.68000.68000.64500.68000.68009,800
05 Mar 20240.66000.68000.62700.68000.680025,900
04 Mar 20240.66000.66000.62200.65000.650011,400
01 Mar 20240.67000.78900.64000.65900.6590111,300
29 Feb 20240.64800.67000.62000.67000.670025,200
28 Feb 20240.60000.65000.58500.64800.648015,900
27 Feb 20240.58000.62000.56000.62000.620027,200
26 Feb 20240.55000.59800.53000.59800.59808,300
23 Feb 20240.54000.59000.54000.57700.577010,800
22 Feb 20240.57000.61600.53000.55900.559015,000
21 Feb 20240.56000.60000.51300.57000.570081,400
20 Feb 20240.59500.59500.55400.56600.56605,800
16 Feb 20240.58000.78900.52500.58000.5800146,900
15 Feb 20240.58100.59000.52500.59000.590016,400
14 Feb 20240.51700.57400.51600.57400.574029,300
13 Feb 20240.56000.56000.51600.51700.517026,800
12 Feb 20240.58000.58000.56000.56000.56003,200
09 Feb 20240.56000.57000.52900.56900.569015,500
08 Feb 20240.56500.57000.52700.54500.545026,700
07 Feb 20240.55100.56900.53000.56300.56303,700
06 Feb 20240.51600.56000.51600.56000.56005,100
05 Feb 20240.53000.54500.51600.54500.54508,000
02 Feb 20240.53900.55900.52100.54500.54504,500
01 Feb 20240.56000.58000.50400.55900.559024,600
31 Jan 20240.52000.58000.50000.54900.549023,400
30 Jan 20240.53300.54900.52500.54900.54903,400
29 Jan 20240.57000.58000.54500.54500.545018,700
26 Jan 20240.53000.57000.51000.55000.550010,600
25 Jan 20240.59000.59000.50000.52100.521019,700
24 Jan 20240.55900.58300.52000.56900.569016,100
23 Jan 20240.54500.54500.51500.54000.540037,400
22 Jan 20240.58000.58900.53800.54500.545083,400
19 Jan 20240.57000.60000.57000.59800.59808,100
18 Jan 20240.59500.63000.56600.60000.600014,200
17 Jan 20240.60000.62200.58300.61500.615011,000
16 Jan 20240.61900.63500.57100.59600.596038,500
12 Jan 20240.65900.79100.61000.61000.6100209,700
11 Jan 20240.63500.65900.61000.65900.659012,200
10 Jan 20240.63200.66000.61000.65900.659013,600
09 Jan 20240.68500.68500.62000.66600.66609,200
08 Jan 20240.61600.69000.61000.66400.66406,100
05 Jan 20240.61300.65000.56000.64100.641034,100
04 Jan 20240.60500.65000.60200.61000.610034,300
03 Jan 20240.67000.70000.62000.63900.639026,300
02 Jan 20240.66200.66200.63000.64000.64003,900
29 Dec 20230.63500.69300.63000.65000.650012,100
28 Dec 20230.56100.66300.52500.65500.655099,300
27 Dec 20230.55700.59500.55700.56200.562038,400
26 Dec 20230.58800.63000.58400.58400.584028,300
22 Dec 20230.61600.62400.57500.59700.597030,000
21 Dec 20230.60000.62000.57500.58600.586035,700
20 Dec 20230.57900.62000.57000.62000.620035,600
19 Dec 20230.60000.63000.58100.61300.613027,500
18 Dec 20230.66000.69900.55000.61300.613064,500
15 Dec 20230.64500.70000.64500.64500.645019,200
14 Dec 20230.63000.64600.60000.64500.645018,300
13 Dec 20230.62200.65000.61000.62000.620041,400
12 Dec 20230.65900.71000.62000.62200.622022,800
11 Dec 20230.65000.65000.60000.65000.650022,700
08 Dec 20230.60000.64200.59000.63000.630038,300
07 Dec 20230.64000.64000.60600.62800.628041,800
06 Dec 20230.64500.66000.64000.64200.642021,600
05 Dec 20230.65000.66000.64000.64100.641095,400
04 Dec 20230.67900.70000.66500.68500.685023,100
01 Dec 20230.69000.75000.67000.69000.690024,600
30 Nov 20230.72000.90900.65000.71800.7180160,800
29 Nov 20230.67100.70000.67000.69300.69306,000
28 Nov 20230.65700.69000.65000.69000.690010,300
27 Nov 20230.64000.69000.64000.69000.690015,400
24 Nov 20230.64000.66000.64000.66000.660016,500
22 Nov 20230.65000.68000.62500.63700.637040,900
21 Nov 20230.69000.72200.66800.66800.668020,600
20 Nov 20230.67900.70800.67900.67900.679030,300
17 Nov 20230.69500.72500.67200.69000.69009,800
16 Nov 20230.71300.74900.68300.69000.690062,600
15 Nov 20230.72000.74900.69500.73900.73905,500
14 Nov 20230.75600.75600.72600.74000.74006,300
13 Nov 20230.73600.78600.71300.72000.72004,700
10 Nov 20230.75000.80000.69000.77000.770013,400
09 Nov 20230.76000.78000.75000.76000.760011,600
08 Nov 20230.86200.86200.73000.75000.750053,300
07 Nov 20230.89000.93000.73000.82900.8290248,100
06 Nov 20230.80000.80800.75000.80000.800016,100
03 Nov 20230.76000.85000.75000.80300.803015,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...