Sol-Gel Technologies Ltd (NQ: SLGL )

12.70 USD -0.05 (-0.39%)
Official Closing Price Updated: 5:19 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 12.76 13.02 12.23 12.70 44,900 -0.05(-0.39%)
Apr 08, 2021 12.67 12.75 12.23 12.75 47,858 +0.17(+1.35%)
Apr 07, 2021 12.75 12.75 12.27 12.58 15,585 -0.05(-0.40%)
Apr 06, 2021 12.70 12.74 12.46 12.63 41,300 +0.07(+0.56%)
Apr 05, 2021 12.75 12.75 12.21 12.56 34,442 +0.26(+2.11%)
Apr 01, 2021 12.48 12.88 12.16 12.30 29,800 -0.08(-0.65%)
Mar 31, 2021 11.47 12.75 11.40 12.38 70,497 +1.07(+9.46%)
Mar 30, 2021 11.49 11.49 11.08 11.31 13,871 -0.19(-1.65%)
Mar 29, 2021 11.51 11.70 11.32 11.50 35,263 +0.18(+1.59%)
Mar 26, 2021 11.78 11.80 11.06 11.32 27,500 -0.30(-2.58%)
Mar 25, 2021 11.05 11.69 10.59 11.62 77,847 +0.25(+2.20%)
Mar 24, 2021 12.03 12.32 11.12 11.37 42,542 -0.42(-3.56%)
Mar 23, 2021 12.64 12.74 11.66 11.79 76,351 -0.64(-5.15%)
Mar 22, 2021 12.76 13.14 12.21 12.43 105,992 -0.66(-5.04%)
Mar 19, 2021 12.46 13.55 12.46 13.09 55,200 +0.59(+4.72%)
Mar 18, 2021 13.62 13.73 12.50 12.50 61,182 -1.40(-10.07%)
Mar 17, 2021 14.90 15.02 13.00 13.90 157,065 -1.07(-7.15%)
Mar 16, 2021 15.95 16.69 14.10 14.97 273,230 -0.52(-3.36%)
Mar 15, 2021 13.50 15.83 13.00 15.49 310,949 +2.99(+23.92%)
Mar 12, 2021 11.55 12.78 11.50 12.50 425,800 +1.22(+10.82%)
Mar 11, 2021 10.30 11.50 10.30 11.28 307,544 +1.42(+14.40%)
Mar 10, 2021 8.860 10.00 8.810 9.860 116,811 +0.96(+10.79%)
Mar 09, 2021 9.010 9.170 8.900 8.900 20,979 -0.10(-1.11%)
Mar 08, 2021 8.960 9.190 8.900 9.000 3,317 +0.00(+0.00%)
Mar 05, 2021 8.950 9.096 8.370 9.000 31,800 +0.25(+2.86%)
Mar 04, 2021 9.500 9.614 8.750 8.750 26,012 -0.80(-8.38%)
Mar 03, 2021 9.600 9.690 9.500 9.550 10,081 -0.05(-0.52%)
Mar 02, 2021 9.600 9.810 9.500 9.600 22,339 +0.18(+1.91%)
Mar 01, 2021 8.930 9.650 8.820 9.420 88,268 +0.52(+5.84%)
Feb 26, 2021 9.410 9.410 8.750 8.900 24,900 -0.41(-4.40%)
Feb 25, 2021 9.220 9.310 9.100 9.310 13,298 +0.09(+0.98%)
Feb 24, 2021 9.740 9.745 9.110 9.220 42,314 -0.51(-5.24%)
Feb 23, 2021 9.610 9.758 9.500 9.730 18,759 -0.14(-1.42%)
Feb 22, 2021 10.06 10.06 9.620 9.870 23,576 -0.13(-1.30%)
Feb 19, 2021 10.02 10.17 9.951 10.00 10,100 +0.09(+0.91%)
Feb 18, 2021 9.950 9.950 9.520 9.910 37,159 -0.21(-2.08%)
Feb 17, 2021 10.28 10.28 10.00 10.12 29,442 -0.15(-1.46%)
Feb 16, 2021 9.950 10.50 9.927 10.27 65,026 +0.56(+5.77%)
Feb 12, 2021 9.800 9.950 9.580 9.710 30,400 -0.07(-0.72%)
Feb 11, 2021 9.930 9.950 9.520 9.780 35,677 -0.19(-1.91%)
Feb 10, 2021 10.18 10.44 9.800 9.970 54,026 -0.12(-1.19%)
Feb 09, 2021 10.18 10.20 9.947 10.09 48,824 -0.01(-0.10%)
Feb 08, 2021 10.44 10.45 10.00 10.10 34,047 +0.10(+1.00%)
Feb 05, 2021 9.980 10.00 9.794 10.00 27,600 +0.02(+0.20%)
Feb 04, 2021 10.09 10.09 9.820 9.980 21,379 -0.02(-0.20%)
Feb 03, 2021 10.03 10.10 9.860 10.00 21,530 +0.06(+0.60%)
Feb 02, 2021 9.910 10.10 9.900 9.940 19,391 +0.08(+0.81%)
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.