Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sol-Gel Technologies Ltd (NQ: SLGL )

0.7500 +0.0100 (+1.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.246 9.700 9.200 9.700 3,333 +0.31(+3.30%)
May 30, 2018 9.510 9.962 9.100 9.390 8,605 +0.00(+0.00%)
May 29, 2018 9.500 9.680 9.390 9.390 16,017 -0.26(-2.69%)
May 25, 2018 9.650 9.650 9.650 0 +0.06(+0.63%)
May 24, 2018 9.190 9.590 9.150 9.590 5,387 +0.19(+2.02%)
May 23, 2018 9.080 9.590 9.080 9.400 10,045 +0.15(+1.62%)
May 22, 2018 9.670 9.670 9.000 9.250 11,378 -0.26(-2.73%)
May 21, 2018 9.345 9.847 9.250 9.510 8,721 +0.24(+2.59%)
May 18, 2018 9.480 9.670 9.265 9.270 12,676 -0.23(-2.42%)
May 17, 2018 8.850 9.690 8.850 9.500 8,108 +0.59(+6.62%)
May 16, 2018 8.440 8.980 8.440 8.910 11,395 +0.48(+5.69%)
May 15, 2018 7.600 8.455 7.559 8.430 24,164 +0.93(+12.40%)
May 14, 2018 8.580 9.000 7.390 7.500 166,597 -1.07(-12.49%)
May 11, 2018 9.180 9.290 8.400 8.570 35,370 -0.53(-5.82%)
May 10, 2018 9.903 9.903 9.100 9.100 5,218 -0.15(-1.62%)
May 09, 2018 9.260 9.260 9.200 9.250 1,937 +0.20(+2.21%)
May 08, 2018 9.280 9.280 8.820 9.050 2,429 -0.38(-4.03%)
May 07, 2018 9.010 9.600 8.750 9.430 15,023 +0.41(+4.55%)
May 04, 2018 8.460 10.00 8.370 9.020 17,021 +0.66(+7.89%)
May 03, 2018 8.540 8.570 8.000 8.360 13,599 -0.04(-0.48%)
May 02, 2018 8.460 8.480 8.250 8.400 5,098 -0.05(-0.59%)
May 01, 2018 9.000 9.000 8.400 8.450 79,374 +0.11(+1.32%)
Apr 30, 2018 9.450 9.530 8.060 8.340 37,818 -1.11(-11.75%)
Apr 27, 2018 9.600 9.600 9.110 9.450 28,044 -0.25(-2.58%)
Apr 26, 2018 9.210 9.790 9.130 9.700 24,453 +0.08(+0.83%)
Apr 25, 2018 9.610 10.10 9.270 9.620 20,519 -0.08(-0.82%)
Apr 24, 2018 9.840 10.03 9.450 9.700 25,553 -0.05(-0.51%)
Apr 23, 2018 9.750 10.10 9.310 9.750 31,000 -0.14(-1.42%)
Apr 20, 2018 9.850 10.24 9.630 9.890 49,866 +0.01(+0.10%)
Apr 19, 2018 9.900 10.00 9.600 9.880 42,155 +0.09(+0.92%)
Apr 18, 2018 9.730 10.10 9.720 9.790 28,593 +0.04(+0.41%)
Apr 17, 2018 9.880 10.42 9.560 9.750 41,596 -0.25(-2.50%)
Apr 16, 2018 9.960 10.45 9.740 10.00 35,125 +0.04(+0.40%)
Apr 13, 2018 10.15 10.21 9.410 9.960 47,009 +0.15(+1.53%)
Apr 12, 2018 10.00 10.25 9.590 9.810 58,598 +0.07(+0.72%)
Apr 11, 2018 10.24 10.50 9.410 9.740 56,710 -0.55(-5.34%)
Apr 10, 2018 10.86 10.86 9.060 10.29 24,836 +0.28(+2.80%)
Apr 09, 2018 10.45 11.00 9.059 10.01 61,170 -0.38(-3.66%)
Apr 06, 2018 9.519 10.40 8.995 10.39 27,807 +0.33(+3.28%)
Apr 05, 2018 10.03 10.62 10.01 10.06 2,719 -0.29(-2.80%)
Apr 04, 2018 9.970 10.43 9.714 10.35 21,765 +0.28(+2.78%)
Apr 03, 2018 10.80 10.80 10.06 10.07 3,781 -0.64(-5.98%)
Apr 02, 2018 10.10 10.71 9.700 10.71 19,674 +0.41(+3.98%)
Mar 29, 2018 10.30 10.30 10.30 0 -0.45(-4.19%)
Mar 28, 2018 10.73 10.99 10.25 10.75 55,830 -0.03(-0.28%)
Mar 27, 2018 11.16 11.22 10.50 10.78 17,457 -0.17(-1.51%)
Mar 26, 2018 11.11 11.20 10.66 10.95 36,176 +0.54(+5.24%)
Mar 23, 2018 11.76 11.76 10.25 10.40 41,028 -0.37(-3.44%)
Mar 22, 2018 11.93 11.93 10.56 10.77 15,245 -0.68(-5.94%)
Mar 21, 2018 11.28 11.49 10.57 11.45 16,283 +0.20(+1.78%)
Mar 20, 2018 11.00 11.50 10.91 11.25 27,407 +0.03(+0.27%)
Mar 19, 2018 10.78 11.50 10.66 11.22 31,087 +0.34(+3.12%)
Mar 16, 2018 11.32 11.53 10.82 10.88 21,841 -0.35(-3.12%)
Mar 15, 2018 11.56 11.80 10.78 11.23 39,437 -0.23(-2.01%)
Mar 14, 2018 11.61 12.20 11.03 11.46 192,167 -0.72(-5.91%)
Mar 13, 2018 11.81 12.23 11.50 12.18 65,847 +0.74(+6.47%)
Mar 12, 2018 11.20 11.86 10.90 11.44 36,878 +0.32(+2.88%)
Mar 09, 2018 11.36 11.65 11.11 11.12 15,590 -0.24(-2.11%)
Mar 08, 2018 11.00 11.59 10.84 11.36 40,032 +0.21(+1.88%)
Mar 07, 2018 11.70 11.15 48,711 -0.25(-2.19%)
Mar 06, 2018 11.30 11.60 10.37 11.40 49,280 +0.10(+0.88%)
Mar 05, 2018 11.25 11.35 10.60 11.30 52,250 +0.34(+3.10%)
Mar 02, 2018 11.38 11.38 10.53 10.96 29,850 -0.03(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.