Sol-Gel Technologies Ltd. - Ordinary Shares (SLGL)
8.1300
-0.2766 (-3.29%)
NASDAQ · Last Trade: Jul 20th, 5:05 AM EDT
Historical Prices For Sol-Gel Technologies Ltd. - Ordinary Shares (SLGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 8.08 | 8.40 | 8.02 | 8.13 | 4,501 | 8.13 |
| 7/17/2025 | 8.49 | 8.49 | 8.00 | 8.41 | 2,526 | 8.41 |
| 7/16/2025 | 7.75 | 8.48 | 7.75 | 8.35 | 6,653 | 8.35 |
| 7/15/2025 | 7.92 | 8.02 | 7.62 | 8.02 | 2,081 | 8.02 |
| 7/14/2025 | 8.12 | 8.77 | 8.12 | 8.18 | 8,486 | 8.18 |
| 7/11/2025 | 8.19 | 8.19 | 7.90 | 8.14 | 3,552 | 8.14 |
| 7/10/2025 | 7.30 | 8.13 | 7.30 | 8.11 | 26,027 | 8.11 |
| 7/09/2025 | 7.21 | 7.40 | 7.09 | 7.38 | 7,847 | 7.38 |
| 7/08/2025 | 7.31 | 7.34 | 6.96 | 7.01 | 6,335 | 7.01 |
| 7/07/2025 | 7.30 | 7.31 | 7.29 | 7.29 | 1,669 | 7.29 |
| 7/02/2025 | 7.33 | 0.00 | 7.46 | 7.46 | 428 | 7.46 |
| 7/01/2025 | 7.30 | 7.48 | 7.30 | 7.33 | 3,903 | 7.33 |
| 6/30/2025 | 7.28 | 7.40 | 7.28 | 7.40 | 1,202 | 7.40 |
| 6/27/2025 | 7.25 | 7.38 | 7.25 | 7.32 | 6,948 | 7.32 |
| 6/26/2025 | 7.50 | 7.50 | 7.22 | 7.38 | 4,595 | 7.38 |
| 6/25/2025 | 7.47 | 7.49 | 7.15 | 7.49 | 12,485 | 7.49 |
| 6/24/2025 | 7.18 | 7.49 | 7.10 | 7.29 | 5,550 | 7.29 |
| 6/23/2025 | 7.27 | 7.50 | 7.02 | 7.49 | 8,796 | 7.49 |
| 6/20/2025 | 7.15 | 7.58 | 7.15 | 7.22 | 15,200 | 7.22 |
| 6/18/2025 | 7.03 | 7.33 | 7.02 | 7.14 | 3,317 | 7.14 |
| 6/17/2025 | 6.98 | 7.01 | 6.98 | 7.00 | 3,555 | 7.00 |
| 6/16/2025 | 7.02 | 7.38 | 6.91 | 7.04 | 8,750 | 7.04 |
| 6/13/2025 | 7.00 | 8.21 | 6.90 | 7.52 | 104,808 | 7.52 |
| 6/12/2025 | 6.88 | 6.99 | 6.85 | 6.90 | 267,110 | 6.90 |
| 6/11/2025 | 7.15 | 7.15 | 6.87 | 6.92 | 1,628 | 6.92 |
| 6/10/2025 | 7.10 | 7.10 | 6.83 | 6.91 | 3,464 | 6.91 |
| 6/09/2025 | 6.80 | 7.20 | 6.80 | 7.08 | 5,785 | 7.08 |
| 6/06/2025 | 6.89 | 7.24 | 6.89 | 7.24 | 876 | 7.24 |
| 6/05/2025 | 7.19 | 7.45 | 7.10 | 7.23 | 14,950 | 7.23 |
| 6/04/2025 | 7.29 | 7.41 | 7.23 | 7.38 | 9,676 | 7.38 |
| 6/03/2025 | 7.23 | 7.30 | 7.22 | 7.30 | 1,617 | 7.30 |
| 6/02/2025 | 7.20 | 7.66 | 7.20 | 7.24 | 9,801 | 7.24 |
| 5/30/2025 | 7.19 | 7.34 | 7.19 | 7.21 | 3,188 | 7.21 |
| 5/29/2025 | 7.29 | 7.35 | 7.15 | 7.22 | 96,308 | 7.22 |
| 5/28/2025 | 7.35 | 7.45 | 7.25 | 7.25 | 4,023 | 7.25 |
| 5/27/2025 | 7.19 | 7.70 | 7.19 | 7.46 | 2,418 | 7.46 |
| 5/23/2025 | 7.21 | 7.80 | 7.21 | 7.59 | 4,639 | 7.59 |
| 5/22/2025 | 7.95 | 7.95 | 7.42 | 7.68 | 4,932 | 7.68 |
| 5/21/2025 | 7.98 | 7.99 | 7.80 | 7.80 | 3,488 | 7.80 |
| 5/20/2025 | 7.90 | 7.95 | 7.63 | 7.79 | 10,080 | 7.79 |
| 5/19/2025 | 7.41 | 7.71 | 7.41 | 7.71 | 3,210 | 7.71 |
| 5/16/2025 | 7.68 | 7.68 | 7.35 | 7.47 | 18,950 | 7.47 |
| 5/15/2025 | 7.41 | 7.67 | 7.41 | 7.67 | 2,546 | 7.67 |
| 5/14/2025 | 7.49 | 8.26 | 7.14 | 7.81 | 25,047 | 7.81 |
| 5/13/2025 | 7.43 | 7.65 | 7.22 | 7.57 | 9,039 | 7.57 |
| 5/12/2025 | 7.61 | 7.64 | 6.81 | 7.50 | 24,430 | 7.50 |
| 5/09/2025 | 7.45 | 7.85 | 7.40 | 7.85 | 15,403 | 7.85 |
| 5/08/2025 | 7.62 | 7.73 | 7.11 | 7.73 | 14,591 | 7.73 |
| 5/07/2025 | 6.90 | 7.97 | 6.57 | 7.72 | 79,590 | 7.72 |
| 5/06/2025 | 4.80 | 7.66 | 4.40 | 7.66 | 276,430 | 7.66 |
| 5/05/2025 | 7.11 | 7.75 | 4.11 | 4.42 | 186,751 | 4.42 |
| 5/02/2025 | 0.77 | 0.82 | 0.71 | 0.73 | 145,031 | 7.30 |
| 5/01/2025 | 0.70 | 0.84 | 0.69 | 0.77 | 251,419 | 7.74 |
| 4/30/2025 | 0.81 | 0.90 | 0.62 | 0.76 | 80,844 | 7.60 |
| 4/29/2025 | 0.82 | 0.88 | 0.79 | 0.85 | 53,789 | 8.51 |
| 4/28/2025 | 0.79 | 0.83 | 0.71 | 0.81 | 37,952 | 8.12 |
| 4/25/2025 | 0.77 | 0.79 | 0.70 | 0.78 | 43,793 | 7.82 |
| 4/24/2025 | 0.69 | 0.78 | 0.64 | 0.78 | 110,141 | 7.76 |
| 4/23/2025 | 0.58 | 0.72 | 0.58 | 0.70 | 169,822 | 7.00 |
| 4/22/2025 | 0.61 | 0.65 | 0.56 | 0.60 | 144,002 | 5.97 |
| 4/21/2025 | 0.54 | 0.80 | 0.51 | 0.58 | 1,072,924 | 5.85 |