Sol-Gel Technologies Ltd. - Ordinary Shares (SLGL)
15.25
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 13th, 9:34 AM EDT
Historical Prices For Sol-Gel Technologies Ltd. - Ordinary Shares (SLGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/12/2025 | 15.68 | 15.75 | 15.07 | 15.25 | 30,002 | 15.25 |
| 8/11/2025 | 15.84 | 16.89 | 15.24 | 16.20 | 22,557 | 16.20 |
| 8/08/2025 | 15.00 | 15.99 | 13.50 | 15.99 | 16,610 | 15.99 |
| 8/07/2025 | 13.62 | 14.99 | 13.20 | 14.61 | 10,966 | 14.61 |
| 8/06/2025 | 12.66 | 13.60 | 12.66 | 13.44 | 7,196 | 13.44 |
| 8/05/2025 | 13.47 | 13.84 | 13.10 | 13.75 | 12,513 | 13.75 |
| 8/04/2025 | 13.29 | 13.43 | 12.50 | 13.42 | 44,880 | 13.42 |
| 8/01/2025 | 12.30 | 13.24 | 11.82 | 13.00 | 22,716 | 13.00 |
| 7/31/2025 | 11.56 | 13.24 | 10.95 | 12.60 | 23,954 | 12.60 |
| 7/30/2025 | 11.60 | 12.48 | 11.01 | 12.48 | 8,521 | 12.48 |
| 7/29/2025 | 12.50 | 12.90 | 10.77 | 12.00 | 11,128 | 12.00 |
| 7/28/2025 | 11.21 | 12.26 | 11.01 | 12.01 | 23,218 | 12.01 |
| 7/25/2025 | 10.50 | 11.11 | 10.48 | 11.00 | 11,253 | 11.00 |
| 7/24/2025 | 9.50 | 11.11 | 9.17 | 11.11 | 63,513 | 11.11 |
| 7/23/2025 | 9.44 | 9.96 | 9.31 | 9.94 | 6,621 | 9.94 |
| 7/22/2025 | 8.66 | 9.49 | 8.60 | 9.31 | 24,720 | 9.31 |
| 7/21/2025 | 8.03 | 9.04 | 8.03 | 8.42 | 13,364 | 8.42 |
| 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 |