Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.490 9.070 8.400 8.400 5,600 -0.36(-4.11%)
May 30, 2019 9.400 9.470 8.750 8.760 29,929 -0.58(-6.21%)
May 29, 2019 9.350 9.350 8.660 9.340 15,138 +0.03(+0.37%)
May 28, 2019 8.500 9.960 8.490 9.306 27,547 +0.86(+10.13%)
May 24, 2019 8.500 8.500 8.432 8.450 7,100 +0.21(+2.49%)
May 23, 2019 7.410 8.271 7.370 8.245 36,570 +0.30(+3.84%)
May 22, 2019 7.950 8.150 7.410 7.940 7,981 -0.01(-0.13%)
May 20, 2019 7.950 7.950 7.950 0 -0.35(-4.17%)
May 17, 2019 7.840 8.296 7.840 8.296 2,300 +0.10(+1.17%)
May 16, 2019 8.070 8.400 7.800 8.200 34,577 +0.36(+4.59%)
May 15, 2019 7.710 7.880 7.710 7.840 6,632 -0.16(-2.00%)
May 14, 2019 7.970 8.000 7.640 8.000 11,671 +0.17(+2.17%)
May 13, 2019 7.220 7.990 7.220 7.830 8,321 +0.33(+4.40%)
May 10, 2019 7.064 7.500 7.064 7.500 9,700 +0.31(+4.31%)
May 09, 2019 7.040 7.318 7.000 7.190 121,091 +0.19(+2.71%)
May 08, 2019 7.000 7.000 7.000 7.000 337 -0.06(-0.85%)
May 07, 2019 7.090 7.180 6.990 7.060 24,380 +0.04(+0.57%)
May 06, 2019 7.030 7.195 7.000 7.020 7,751 -0.01(-0.14%)
May 03, 2019 7.190 7.262 6.990 7.030 53,400 -0.05(-0.71%)
May 02, 2019 7.080 7.330 6.990 7.080 39,738 +0.05(+0.71%)
May 01, 2019 7.160 7.330 7.020 7.030 19,637 -0.21(-2.90%)
Apr 30, 2019 7.100 7.240 7.100 7.240 8,308 +0.05(+0.70%)
Apr 29, 2019 7.160 7.250 7.010 7.190 9,767 -0.11(-1.51%)
Apr 26, 2019 7.070 7.330 7.000 7.300 9,400 +0.21(+2.99%)
Apr 25, 2019 6.990 7.088 6.990 7.088 1,722 +0.10(+1.40%)
Apr 24, 2019 7.020 7.190 6.990 6.990 5,565 -0.02(-0.29%)
Apr 23, 2019 7.035 7.035 7.010 7.010 205 -0.25(-3.44%)
Apr 22, 2019 6.960 7.260 6.960 7.260 4,926 +0.31(+4.46%)
Apr 18, 2019 7.030 7.140 6.950 6.950 19,200 -0.19(-2.73%)
Apr 17, 2019 7.310 7.379 7.015 7.145 25,407 -0.24(-3.18%)
Apr 16, 2019 7.390 7.390 7.010 7.380 14,100 +0.29(+4.09%)
Apr 15, 2019 7.360 7.360 7.060 7.090 4,504 -0.01(-0.14%)
Apr 12, 2019 7.430 7.430 7.020 7.100 12,300 -0.16(-2.20%)
Apr 11, 2019 7.180 7.320 6.940 7.260 12,090 +0.27(+3.94%)
Apr 10, 2019 7.300 7.300 6.930 6.985 67,306 -0.23(-3.25%)
Apr 09, 2019 7.230 7.340 7.050 7.220 16,572 -0.08(-1.04%)
Apr 08, 2019 7.113 7.427 7.113 7.296 1,255 +0.23(+3.27%)
Apr 05, 2019 7.190 7.210 6.890 7.065 6,000 +0.03(+0.36%)
Apr 04, 2019 7.200 7.200 6.990 7.040 3,957 -0.27(-3.75%)
Apr 03, 2019 8.000 8.000 7.100 7.314 23,634 +0.19(+2.73%)
Apr 02, 2019 7.030 7.780 7.000 7.120 35,966 +0.34(+5.01%)
Apr 01, 2019 6.750 6.910 6.750 6.780 4,090 +0.01(+0.15%)
Mar 29, 2019 7.000 7.000 6.770 6.770 700 +0.02(+0.30%)
Mar 28, 2019 6.950 6.950 6.750 6.750 6,832 -0.24(-3.39%)
Mar 27, 2019 6.985 6.987 6.950 6.987 602 +0.04(+0.53%)
Mar 26, 2019 6.850 7.060 6.850 6.950 1,800 +0.17(+2.51%)
Mar 25, 2019 6.770 7.030 6.750 6.780 19,825 +0.06(+0.89%)
Mar 22, 2019 6.820 6.824 6.670 6.720 3,700 -0.18(-2.61%)
Mar 21, 2019 6.900 6.900 6.900 5 +0.00(+0.00%)
Mar 20, 2019 6.940 6.940 6.899 6.900 3,426 +0.08(+1.17%)
Mar 19, 2019 7.140 7.140 6.820 6.820 1,340 -0.14(-2.01%)
Mar 18, 2019 6.760 7.050 6.710 6.960 13,339 +0.14(+2.05%)
Mar 15, 2019 6.710 6.970 6.710 6.820 4,100 +0.16(+2.40%)
Mar 14, 2019 6.960 6.960 6.660 6.660 2,806 -0.33(-4.72%)
Mar 13, 2019 6.655 7.080 6.655 6.990 2,461 -0.01(-0.14%)
Mar 12, 2019 7.000 7.140 6.910 7.000 13,125 +0.00(+0.00%)
Mar 11, 2019 7.095 7.095 6.980 7.000 51,001 -0.13(-1.81%)
Mar 08, 2019 7.007 7.129 6.980 7.129 5,100 +0.13(+1.84%)
Mar 07, 2019 7.000 7.000 7.000 7.000 1,217 +0.00(+0.00%)
Mar 06, 2019 7.165 7.165 7.000 7.000 15,953 -0.18(-2.49%)
Mar 05, 2019 7.200 7.200 7.000 7.178 9,849 +0.18(+2.55%)
Mar 04, 2019 7.070 7.170 6.720 7.000 15,252 -0.01(-0.14%)
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.