Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sol-Gel Technologies Ltd (NQ: SLGL )

0.7901 -0.0096 (-1.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Sep 30, 2019 8.930 9.150 8.850 8.990 4,762 +0.14(+1.58%)
Sep 27, 2019 9.000 9.000 8.850 8.850 2,600 -0.11(-1.18%)
Sep 26, 2019 9.000 9.210 8.950 8.956 11,446 +0.05(+0.57%)
Sep 25, 2019 9.140 9.140 8.870 8.905 2,162 -0.14(-1.50%)
Sep 24, 2019 8.940 9.155 8.873 9.040 14,084 +0.35(+4.04%)
Sep 23, 2019 8.670 8.700 8.670 8.689 1,470 -0.16(-1.82%)
Sep 20, 2019 8.850 8.850 8.310 8.850 4,800 -0.04(-0.45%)
Sep 19, 2019 8.580 8.890 8.580 8.890 1,709 +0.31(+3.58%)
Sep 18, 2019 8.130 8.583 8.130 8.583 1,046 -0.10(-1.12%)
Sep 17, 2019 8.680 8.680 8.680 8.680 221 -0.01(-0.11%)
Sep 16, 2019 8.460 8.790 8.460 8.690 4,263 +0.10(+1.16%)
Sep 13, 2019 8.590 8.590 8.590 8.590 400 +0.14(+1.66%)
Sep 12, 2019 8.380 8.480 8.380 8.450 4,834 +0.14(+1.71%)
Sep 11, 2019 8.100 8.440 8.000 8.308 168,773 +0.22(+2.69%)
Sep 10, 2019 8.350 8.350 8.090 8.090 527 -0.31(-3.69%)
Sep 09, 2019 8.190 8.410 8.170 8.400 6,379 +0.21(+2.56%)
Sep 06, 2019 8.390 8.390 8.040 8.190 8,600 +0.24(+3.02%)
Sep 05, 2019 8.100 8.195 7.950 7.950 14,377 -0.30(-3.64%)
Sep 04, 2019 8.390 8.390 8.220 8.250 2,999 +0.00(+0.00%)
Sep 03, 2019 8.270 8.350 8.070 8.250 1,174 -0.10(-1.20%)
Aug 30, 2019 8.210 8.400 8.200 8.350 2,100 +0.16(+1.95%)
Aug 29, 2019 8.170 8.320 8.160 8.190 4,644 +0.13(+1.61%)
Aug 28, 2019 8.130 8.340 8.020 8.060 8,803 +0.00(+0.00%)
Aug 27, 2019 8.140 8.200 8.050 8.060 5,714 -0.24(-2.89%)
Aug 26, 2019 8.200 8.300 8.200 8.300 793 -0.11(-1.31%)
Aug 23, 2019 8.020 8.440 8.020 8.410 3,400 +0.20(+2.44%)
Aug 22, 2019 8.180 8.210 8.000 8.210 11,443 -0.06(-0.77%)
Aug 21, 2019 8.430 8.430 8.220 8.273 4,019 -0.18(-2.09%)
Aug 20, 2019 8.251 8.450 8.245 8.450 1,385 +0.01(+0.18%)
Aug 19, 2019 8.190 8.500 8.190 8.435 5,455 -0.06(-0.76%)
Aug 16, 2019 8.220 8.550 8.100 8.500 13,300 +0.27(+3.28%)
Aug 15, 2019 8.390 8.700 8.211 8.230 15,633 -0.37(-4.30%)
Aug 14, 2019 8.530 8.600 8.160 8.600 13,935 +0.30(+3.61%)
Aug 13, 2019 8.500 8.610 8.200 8.300 119,928 +0.19(+2.34%)
Aug 12, 2019 8.390 8.420 7.939 8.110 21,359 -0.35(-4.14%)
Aug 09, 2019 7.770 8.460 7.720 8.460 3,600 +0.76(+9.87%)
Aug 08, 2019 8.030 8.090 7.690 7.700 41,133 -0.31(-3.87%)
Aug 07, 2019 8.540 8.862 8.010 8.010 48,782 -0.71(-8.14%)
Aug 06, 2019 9.700 9.700 8.530 8.720 48,489 -1.07(-10.93%)
Aug 05, 2019 10.09 10.40 9.550 9.790 106,258 -0.36(-3.55%)
Aug 02, 2019 10.27 10.27 10.02 10.15 12,600 -0.01(-0.10%)
Aug 01, 2019 10.39 10.40 10.15 10.16 5,268 -0.03(-0.29%)
Jul 31, 2019 10.10 10.33 10.07 10.19 6,410 -0.03(-0.29%)
Jul 30, 2019 10.45 10.45 10.12 10.22 37,995 -0.20(-1.92%)
Jul 29, 2019 10.24 10.42 10.01 10.42 13,517 +0.23(+2.26%)
Jul 26, 2019 10.00 10.24 10.00 10.19 4,100 +0.32(+3.24%)
Jul 25, 2019 10.24 10.24 9.823 9.870 3,079 -0.25(-2.47%)
Jul 24, 2019 9.960 10.24 9.950 10.12 8,174 +0.29(+2.95%)
Jul 23, 2019 9.660 9.980 9.598 9.830 9,323 +0.28(+2.93%)
Jul 22, 2019 9.680 9.921 9.550 9.550 5,715 -0.25(-2.55%)
Jul 19, 2019 9.629 9.800 9.611 9.800 10,500 +0.08(+0.78%)
Jul 18, 2019 10.23 10.23 9.710 9.724 15,444 -0.29(-2.86%)
Jul 17, 2019 10.04 10.40 9.925 10.01 11,711 -0.09(-0.89%)
Jul 16, 2019 10.17 10.43 10.05 10.10 11,754 -0.23(-2.22%)
Jul 15, 2019 10.48 10.98 9.990 10.33 17,976 -0.15(-1.43%)
Jul 12, 2019 10.21 10.48 9.810 10.48 5,800 +0.16(+1.55%)
Jul 11, 2019 9.950 10.32 9.700 10.32 25,892 +0.65(+6.72%)
Jul 10, 2019 9.740 10.20 9.670 9.670 13,968 -0.19(-1.93%)
Jul 09, 2019 10.16 10.98 9.860 9.860 122,473 -0.44(-4.27%)
Jul 08, 2019 9.490 11.36 9.310 10.30 347,358 +1.18(+12.94%)
Jul 05, 2019 8.830 9.120 8.830 9.120 4,400 +0.17(+1.90%)
Jul 03, 2019 8.900 9.340 8.820 8.950 18,100 -0.19(-2.11%)
Jul 02, 2019 8.800 9.255 8.665 9.143 14,185 +0.14(+1.59%)
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.