Skip to main content

Sellas Life Sciences Group Inc (NQ: SLS )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.020 1.032 0.9899 1.010 1,276,608 -0.02(-1.94%)
Mar 27, 2024 1.020 1.060 1.000 1.030 1,121,621 -0.03(-2.83%)
Mar 26, 2024 1.060 1.090 0.9600 1.060 4,154,987 +0.02(+1.92%)
Mar 25, 2024 1.110 1.120 1.010 1.040 2,279,552 -0.03(-2.80%)
Mar 22, 2024 1.050 1.090 1.000 1.070 2,515,716 +0.06(+5.94%)
Mar 21, 2024 1.070 1.070 0.9903 1.010 1,169,972 -0.03(-2.88%)
Mar 20, 2024 1.080 1.100 1.000 1.040 1,280,147 -0.01(-0.95%)
Mar 19, 2024 1.120 1.130 1.050 1.050 2,049,569 +0.00(+0.00%)
Mar 18, 2024 1.080 1.120 1.010 1.050 1,145,021 -0.05(-4.55%)
Mar 15, 2024 1.220 1.220 0.9800 1.100 7,305,768 -0.45(-29.03%)
Mar 14, 2024 1.620 1.720 1.520 1.550 2,126,714 +0.06(+4.03%)
Mar 13, 2024 1.410 1.550 1.390 1.490 1,533,134 +0.11(+7.97%)
Mar 12, 2024 1.420 1.450 1.320 1.380 931,424 +0.02(+1.85%)
Mar 11, 2024 1.370 1.430 1.300 1.355 1,340,352 +0.09(+7.54%)
Mar 08, 2024 1.300 1.360 1.170 1.260 1,184,338 -0.05(-3.82%)
Mar 07, 2024 1.200 1.360 1.110 1.310 1,467,256 +0.11(+9.17%)
Mar 06, 2024 1.030 1.220 1.020 1.200 1,891,629 +0.15(+14.29%)
Mar 05, 2024 1.010 1.060 0.9730 1.050 839,676 +0.02(+1.94%)
Mar 04, 2024 1.010 1.070 0.9600 1.030 637,331 +0.03(+3.00%)
Mar 01, 2024 1.000 1.040 0.9300 1.000 1,081,637 -0.01(-0.99%)
Feb 29, 2024 1.060 1.060 1.000 1.010 441,981 +0.00(+0.00%)
Feb 28, 2024 1.040 1.050 1.000 1.010 684,372 +0.00(+0.00%)
Feb 27, 2024 1.050 1.090 1.010 1.010 1,104,246 -0.01(-0.98%)
Feb 26, 2024 0.9600 1.040 0.9200 1.020 1,028,552 +0.08(+8.95%)
Feb 23, 2024 0.8900 0.9990 0.8850 0.9362 1,261,445 +0.05(+5.79%)
Feb 22, 2024 0.9000 0.9000 0.7837 0.8850 735,223 +0.03(+3.51%)
Feb 21, 2024 0.8117 0.8699 0.7910 0.8550 588,693 +0.05(+6.46%)
Feb 20, 2024 0.7599 0.8458 0.7300 0.8031 515,304 +0.03(+4.30%)
Feb 16, 2024 0.7200 0.7800 0.7102 0.7700 639,215 +0.07(+9.98%)
Feb 15, 2024 0.7100 0.7449 0.6570 0.7001 501,101 -0.01(-1.09%)
Feb 14, 2024 0.7500 0.7711 0.7000 0.7078 800,754 -0.04(-4.88%)
Feb 13, 2024 0.7700 0.8600 0.7300 0.7441 1,403,659 -0.05(-5.81%)
Feb 12, 2024 0.7775 0.8095 0.7530 0.7900 449,402 +0.01(+1.61%)
Feb 09, 2024 0.8100 0.8100 0.7501 0.7775 690,215 +0.00(+0.18%)
Feb 08, 2024 0.7400 0.8000 0.7200 0.7761 1,415,352 +0.05(+6.32%)
Feb 07, 2024 0.6800 0.7400 0.6500 0.7300 1,102,631 +0.05(+7.45%)
Feb 06, 2024 0.6080 0.6900 0.5900 0.6794 1,775,496 +0.07(+12.24%)
Feb 05, 2024 0.5805 0.6100 0.5612 0.6053 870,286 +0.03(+4.90%)
Feb 02, 2024 0.5848 0.6198 0.5595 0.5770 768,683 -0.02(-3.43%)
Feb 01, 2024 0.6529 0.6788 0.5737 0.5975 1,553,939 -0.04(-6.64%)
Jan 31, 2024 0.6000 0.6600 0.5880 0.6400 2,979,869 +0.05(+8.24%)
Jan 30, 2024 0.6000 0.6000 0.5510 0.5913 1,618,609 +0.01(+0.90%)
Jan 29, 2024 0.5100 0.5970 0.5061 0.5860 2,563,957 +0.08(+15.81%)
Jan 26, 2024 0.5200 0.5200 0.4986 0.5060 826,428 -0.00(-0.18%)
Jan 25, 2024 0.5262 0.5278 0.5000 0.5069 579,507 -0.01(-2.14%)
Jan 24, 2024 0.5304 0.5398 0.5125 0.5180 348,023 +0.00(+0.17%)
Jan 23, 2024 0.5100 0.5353 0.5100 0.5171 540,155 -0.00(-0.46%)
Jan 22, 2024 0.5256 0.5303 0.5109 0.5195 565,825 -0.01(-1.33%)
Jan 19, 2024 0.5089 0.5281 0.5011 0.5265 811,111 +0.02(+3.44%)
Jan 18, 2024 0.5080 0.5250 0.5024 0.5090 928,685 -0.01(-2.36%)
Jan 17, 2024 0.5200 0.5287 0.5050 0.5213 595,477 -0.00(-0.70%)
Jan 16, 2024 0.5384 0.5350 0.5099 0.5250 689,939 -0.01(-1.48%)
Jan 12, 2024 0.5357 0.5441 0.5236 0.5329 1,022,025 -0.00(-0.52%)
Jan 11, 2024 0.5600 0.5670 0.5130 0.5357 2,136,743 -0.01(-2.58%)
Jan 10, 2024 0.5581 0.5600 0.5251 0.5499 1,125,839 -0.02(-3.96%)
Jan 09, 2024 0.5700 0.5900 0.5600 0.5726 3,709,874 +0.02(+4.11%)
Jan 08, 2024 0.5750 0.5750 0.5034 0.5500 2,016,278 -0.02(-4.18%)
Jan 05, 2024 0.6000 0.6000 0.5728 0.5740 1,219,433 -0.01(-1.31%)
Jan 04, 2024 0.6158 0.6260 0.5705 0.5816 5,047,572 -0.32(-35.77%)
Jan 03, 2024 1.030 1.040 0.8790 0.9055 1,336,299 +0.01(+0.61%)
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.