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 28, 2021 10.39 10.48 10.14 10.33 21,860 -0.07(-0.67%)
May 27, 2021 10.16 10.49 10.16 10.40 24,881 +0.21(+2.06%)
May 26, 2021 10.27 10.27 9.920 10.19 10,682 -0.09(-0.88%)
May 25, 2021 10.15 10.28 10.10 10.28 25,041 +0.13(+1.28%)
May 24, 2021 10.20 10.32 10.01 10.15 10,984 -0.06(-0.59%)
May 21, 2021 10.16 10.30 10.11 10.21 11,887 -0.03(-0.29%)
May 20, 2021 10.31 10.31 10.00 10.24 5,558 -0.05(-0.49%)
May 19, 2021 10.30 10.35 9.810 10.29 12,571 +0.02(+0.19%)
May 18, 2021 10.05 10.40 10.05 10.27 15,260 +0.22(+2.19%)
May 17, 2021 9.900 10.59 9.900 10.05 31,422 +0.25(+2.55%)
May 14, 2021 11.44 11.45 9.550 9.800 68,176 -1.65(-14.41%)
May 13, 2021 10.00 11.49 10.00 11.45 85,976 +1.51(+15.19%)
May 12, 2021 9.610 9.990 9.510 9.940 13,759 +0.21(+2.16%)
May 11, 2021 10.08 10.32 9.500 9.730 18,518 +0.01(+0.10%)
May 10, 2021 9.600 9.940 9.500 9.720 34,118 +0.18(+1.89%)
May 07, 2021 9.640 9.930 9.400 9.540 59,038 -0.10(-1.04%)
May 06, 2021 9.550 10.17 9.410 9.640 60,543 +0.11(+1.15%)
May 05, 2021 10.50 10.66 9.090 9.530 128,190 -1.06(-10.01%)
May 04, 2021 10.57 10.91 10.40 10.59 18,328 -0.06(-0.56%)
May 03, 2021 10.94 11.17 10.64 10.65 40,752 -0.29(-2.65%)
Apr 30, 2021 11.22 11.72 10.89 10.94 29,000 -0.30(-2.67%)
Apr 29, 2021 11.98 12.04 11.00 11.24 63,554 -0.76(-6.33%)
Apr 28, 2021 11.50 12.39 11.50 12.00 54,261 +0.00(+0.00%)
Apr 27, 2021 12.34 13.23 10.35 12.00 400,738 -1.74(-12.66%)
Apr 26, 2021 14.39 14.80 12.81 13.74 154,757 -0.57(-3.98%)
Apr 23, 2021 14.50 14.97 14.01 14.31 129,400 +0.03(+0.21%)
Apr 22, 2021 14.15 14.34 13.75 14.28 22,790 +0.09(+0.63%)
Apr 21, 2021 13.72 14.19 13.72 14.19 38,031 +0.65(+4.80%)
Apr 20, 2021 14.04 14.04 12.87 13.54 71,364 -0.76(-5.31%)
Apr 19, 2021 15.31 15.31 13.64 14.30 49,091 -0.06(-0.42%)
Apr 16, 2021 14.55 14.55 13.50 14.36 51,700 -0.34(-2.31%)
Apr 15, 2021 13.66 15.23 13.41 14.70 142,684 +1.30(+9.70%)
Apr 14, 2021 12.94 13.50 12.94 13.40 44,051 +0.45(+3.47%)
Apr 13, 2021 12.88 13.05 12.60 12.95 30,800 +0.15(+1.17%)
Apr 12, 2021 12.75 13.34 12.50 12.80 48,426 +0.10(+0.79%)
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%)
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.