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 29, 2020 7.700 8.080 7.700 7.720 12,200 +0.07(+0.92%)
May 28, 2020 8.400 8.400 7.530 7.650 40,076 -0.73(-8.71%)
May 27, 2020 8.410 8.560 8.021 8.380 17,468 +0.09(+1.09%)
May 26, 2020 8.490 8.590 8.000 8.290 35,743 +0.16(+2.03%)
May 22, 2020 8.395 8.400 8.000 8.125 2,900 +0.03(+0.31%)
May 21, 2020 8.300 8.300 7.890 8.100 21,395 -0.05(-0.61%)
May 20, 2020 8.720 8.780 8.130 8.150 18,607 -0.48(-5.56%)
May 19, 2020 8.270 8.725 8.085 8.630 47,299 +0.43(+5.24%)
May 18, 2020 7.870 8.437 7.870 8.200 15,622 +0.75(+10.07%)
May 15, 2020 7.890 7.890 7.450 7.450 42,000 -0.58(-7.22%)
May 14, 2020 8.240 8.440 8.020 8.030 23,397 -0.32(-3.83%)
May 13, 2020 8.870 8.870 8.240 8.350 9,898 -0.35(-4.02%)
May 12, 2020 8.950 8.950 8.500 8.700 20,183 -0.25(-2.79%)
May 11, 2020 8.700 8.990 8.700 8.950 12,757 +0.21(+2.40%)
May 08, 2020 8.890 8.990 8.587 8.740 5,500 -0.15(-1.69%)
May 07, 2020 8.690 8.900 8.360 8.890 12,208 +0.10(+1.14%)
May 06, 2020 8.490 8.790 8.375 8.790 4,074 +0.40(+4.77%)
May 05, 2020 8.090 8.400 7.850 8.390 19,973 +0.64(+8.26%)
May 04, 2020 8.060 8.110 7.750 7.750 6,389 -0.25(-3.12%)
May 01, 2020 8.210 8.710 7.800 8.000 29,800 -0.25(-3.03%)
Apr 30, 2020 8.500 8.720 8.210 8.250 22,503 -0.25(-2.94%)
Apr 29, 2020 8.680 8.830 8.500 8.500 31,157 +0.07(+0.83%)
Apr 28, 2020 8.440 8.640 8.410 8.430 20,372 +0.00(+0.00%)
Apr 27, 2020 8.340 8.600 8.210 8.430 14,964 +0.20(+2.43%)
Apr 24, 2020 8.230 8.306 8.180 8.230 7,100 +0.11(+1.35%)
Apr 23, 2020 8.060 8.240 7.970 8.120 10,821 -0.05(-0.61%)
Apr 22, 2020 8.130 8.725 7.874 8.170 13,536 +0.35(+4.48%)
Apr 21, 2020 7.980 7.990 7.579 7.820 7,863 -0.21(-2.62%)
Apr 20, 2020 7.860 8.180 7.860 8.030 4,039 -0.16(-1.95%)
Apr 17, 2020 8.240 8.250 8.070 8.190 5,900 +0.15(+1.87%)
Apr 16, 2020 7.529 8.290 7.529 8.040 37,583 +0.04(+0.50%)
Apr 15, 2020 8.241 8.241 7.800 8.000 22,558 -0.09(-1.11%)
Apr 14, 2020 7.690 8.460 7.670 8.090 43,957 +0.59(+7.87%)
Apr 13, 2020 7.160 7.670 7.160 7.500 26,156 +0.38(+5.34%)
Apr 09, 2020 7.180 7.380 6.990 7.120 16,000 -0.08(-1.11%)
Apr 08, 2020 6.940 7.300 6.615 7.200 23,472 +0.27(+3.90%)
Apr 07, 2020 7.170 7.380 6.690 6.930 29,371 +0.01(+0.14%)
Apr 06, 2020 6.320 7.250 6.320 6.920 41,895 +0.77(+12.52%)
Apr 03, 2020 6.580 6.580 6.000 6.150 18,900 -0.32(-4.95%)
Apr 02, 2020 6.490 6.830 6.300 6.470 18,136 +0.03(+0.47%)
Apr 01, 2020 6.970 7.020 6.320 6.440 28,502 -0.62(-8.78%)
Mar 31, 2020 7.000 7.275 6.960 7.060 16,067 +0.11(+1.58%)
Mar 30, 2020 7.640 7.780 6.600 6.950 32,706 -0.56(-7.46%)
Mar 27, 2020 7.590 7.810 6.780 7.510 28,700 -0.16(-2.09%)
Mar 26, 2020 7.580 8.329 7.500 7.670 54,756 +0.11(+1.46%)
Mar 25, 2020 7.250 7.750 6.280 7.560 32,769 +0.33(+4.56%)
Mar 24, 2020 7.100 7.390 6.347 7.230 29,396 +0.31(+4.40%)
Mar 23, 2020 7.000 7.000 6.230 6.925 23,409 -0.20(-2.74%)
Mar 20, 2020 7.070 8.290 6.860 7.120 25,000 +0.37(+5.48%)
Mar 19, 2020 6.050 6.980 5.896 6.750 55,695 +0.87(+14.80%)
Mar 18, 2020 6.400 6.400 5.690 5.880 54,490 -0.62(-9.54%)
Mar 17, 2020 6.700 6.700 5.610 6.500 95,408 -0.02(-0.31%)
Mar 16, 2020 6.500 7.212 5.000 6.520 135,683 -0.94(-12.60%)
Mar 13, 2020 7.530 8.270 7.190 7.460 45,900 +0.25(+3.47%)
Mar 12, 2020 7.750 7.885 6.680 7.210 101,632 -1.04(-12.61%)
Mar 11, 2020 8.560 9.120 7.810 8.250 74,801 -0.35(-4.07%)
Mar 10, 2020 8.910 9.800 8.400 8.600 31,483 -0.08(-0.92%)
Mar 09, 2020 8.880 9.340 8.500 8.680 83,735 -0.79(-8.34%)
Mar 06, 2020 10.05 10.15 9.430 9.470 46,500 -0.75(-7.34%)
Mar 05, 2020 10.12 10.69 10.06 10.22 33,831 -0.19(-1.83%)
Mar 04, 2020 10.28 10.41 10.10 10.41 23,939 +0.23(+2.26%)
Mar 03, 2020 10.32 10.73 10.06 10.18 39,132 -0.17(-1.64%)
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.