Sol-Gel Technologies Ltd. - Ordinary Shares (SLGL)

69.92
+0.42 (0.61%)
NASDAQ · Last Trade: Oct 15th, 12:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sol-Gel Technologies Ltd. - Ordinary Shares (SLGL)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/202669.7871.6768.0669.5027,91569.50
10/13/202672.8172.8168.3068.3033,73668.30
10/12/202671.7773.1169.5072.4029,04372.40
10/09/202669.8572.3768.7871.7731,46971.77
10/08/202670.4670.9266.5270.3440,97470.34
10/07/202674.9775.0671.2871.9431,33371.94
10/06/202678.9579.5073.9475.6443,97775.64
10/05/202671.2079.0171.2078.9529,24978.95
10/02/202672.8874.3570.8472.0044,37472.00
10/01/202674.4274.4270.7573.0032,76373.00
9/30/202673.3377.6772.8774.2839,18074.28
9/29/202669.9672.7869.2072.2530,67272.25
9/28/202666.7272.0066.7269.4557,95469.45
9/25/202661.2567.2961.0566.8526,06766.85
9/24/202659.5762.6358.4160.7466,87060.74
9/23/202661.0061.7758.7359.7170,67959.71
9/22/202658.7963.7058.7960.9579,72160.95
9/21/202659.8360.0058.3059.2829,77359.28
9/18/202664.1764.6160.0060.0045,86460.00
9/17/202662.6565.4462.6464.5445,14164.54
9/16/202664.4664.4660.9863.4454,46063.44
9/15/202664.2566.5064.0064.4059,13064.40
9/14/202665.6966.3964.0265.1827,92565.18
9/11/202667.4267.6265.6165.9425,00165.94
9/10/202669.4069.5766.1066.7984,21166.79
9/09/202670.9970.9968.4269.1847,58769.18
9/08/202669.0670.2067.7969.3738,59369.37
9/04/202670.1770.8068.3969.5229,62869.52
9/03/202671.3372.9969.8470.1058,07270.10
9/02/202669.4872.0968.0070.4397,70070.43
9/01/202670.2672.7669.0269.52130,15569.52
8/31/202667.7770.9366.7569.10111,45169.10
8/28/202672.6176.0066.1568.81147,79168.81
8/27/202680.4580.7071.9772.5758,80272.57
8/26/202681.2081.8077.2279.4368,60779.43
8/25/202678.8882.1978.8881.7255,99781.72
8/24/202676.9978.4175.3877.3959,79977.39
8/21/202681.9281.9277.1777.7333,31777.73
8/20/202678.4781.0076.8778.5028,59678.50
8/19/202679.4583.2178.5978.5933,32678.59
8/18/202682.9383.6079.3379.3335,58379.33
8/17/202685.1690.5081.0583.01109,95383.01
8/14/202683.6990.7983.6984.6979,40384.69
8/13/202671.8584.6071.8084.0477,87784.04
8/12/202680.4180.4170.8171.5052,30271.50
8/11/202684.0084.4077.0777.9249,83377.92
8/10/202688.4290.7283.8184.7484,31884.74
8/07/202688.7888.7881.3788.0046,38288.00
8/06/202688.7890.0086.3786.9086,12986.90
8/05/202685.8989.6785.6188.0066,81288.00
8/04/202683.6085.4081.0684.5040,09584.50
8/03/202683.2784.3281.5481.9987,19081.99
7/31/202686.5290.4082.2582.2574,06082.25
7/30/202683.2185.8081.4985.1942,33985.19
7/29/202684.2385.6979.8482.5554,34982.55
7/28/202677.5184.1077.1083.0753,14683.07
7/27/202682.3685.9879.7779.8347,20679.83
7/24/202679.9283.7077.1081.9624,51981.96
7/23/202684.1987.7279.6680.5530,82280.55
7/22/202691.7093.7483.6284.3043,32884.30
7/21/202679.3190.2079.3189.7457,84989.74
7/20/202683.6484.4579.4180.1077,58080.10
7/17/202677.6886.9077.6883.2040,55683.20
7/16/202677.5182.0174.5578.08101,92278.08
7/15/202676.4478.2276.1677.2231,11777.22