Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
7.57
+0.07 (0.93%)
May 13, 2025, 4:00 PM - Market closed
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 7.43 | 7.65 | 7.22 | 7.57 | 7.57 | 0.93% | 9,040 |
| May 12, 2025 | 7.61 | 7.64 | 6.81 | 7.50 | 7.50 | -4.46% | 24,431 |
| May 9, 2025 | 7.45 | 7.85 | 7.40 | 7.85 | 7.85 | 1.55% | 15,403 |
| May 8, 2025 | 7.62 | 7.73 | 7.11 | 7.73 | 7.73 | 0.13% | 14,593 |
| May 7, 2025 | 6.90 | 7.97 | 6.57 | 7.72 | 7.72 | 0.78% | 79,720 |
| May 6, 2025 | 4.80 | 7.66 | 4.40 | 7.66 | 7.66 | 73.30% | 263,140 |
| May 5, 2025 | 7.11 | 7.76 | 4.11 | 4.42 | 4.42 | -39.45% | 185,633 |
| May 2, 2025 | 7.75 | 8.20 | 7.11 | 7.30 | 7.30 | -5.68% | 14,503 |
| May 1, 2025 | 6.98 | 8.40 | 6.89 | 7.74 | 7.74 | 1.84% | 25,210 |
| Apr 30, 2025 | 8.10 | 9.00 | 6.18 | 7.60 | 7.60 | -10.69% | 8,084 |
| Apr 29, 2025 | 8.20 | 8.80 | 7.94 | 8.51 | 8.51 | 4.80% | 5,378 |
| Apr 28, 2025 | 7.86 | 8.31 | 7.10 | 8.12 | 8.12 | 3.81% | 3,795 |
| Apr 25, 2025 | 7.70 | 7.87 | 7.01 | 7.82 | 7.82 | 0.80% | 4,379 |
| Apr 24, 2025 | 6.89 | 7.80 | 6.44 | 7.76 | 7.76 | 10.83% | 11,014 |
| Apr 23, 2025 | 5.82 | 7.20 | 5.82 | 7.00 | 7.00 | 17.29% | 16,982 |
| Apr 22, 2025 | 6.07 | 6.50 | 5.60 | 5.97 | 5.97 | 2.05% | 14,400 |
| Apr 21, 2025 | 5.40 | 7.99 | 5.10 | 5.85 | 5.85 | 6.36% | 107,994 |
| Apr 17, 2025 | 4.95 | 7.40 | 4.20 | 5.50 | 5.50 | 14.58% | 576,720 |
| Apr 16, 2025 | 4.81 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 238 |
| Apr 15, 2025 | 4.28 | 5.20 | 4.11 | 5.00 | 5.00 | 16.71% | 2,749 |
| Apr 14, 2025 | 4.21 | 5.07 | 4.11 | 4.28 | 4.28 | -0.37% | 9,919 |
| Apr 11, 2025 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 1,916 |
| Apr 10, 2025 | 4.25 | 4.52 | 4.02 | 4.10 | 4.10 | -7.87% | 10,799 |
| Apr 9, 2025 | 4.40 | 4.50 | 4.20 | 4.45 | 4.45 | 1.14% | 5,598 |
| Apr 8, 2025 | 4.40 | 4.88 | 4.40 | 4.40 | 4.40 | -6.38% | 2,088 |
| Apr 7, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 0.95% | 5,028 |
| Apr 4, 2025 | 4.55 | 5.30 | 4.42 | 4.66 | 4.66 | -6.88% | 1,945 |
| Apr 3, 2025 | 4.52 | 5.10 | 4.51 | 5.00 | 5.00 | 3.31% | 2,412 |
| Apr 2, 2025 | 4.70 | 5.10 | 4.60 | 4.84 | 4.84 | -1.49% | 3,434 |
| Apr 1, 2025 | 5.20 | 5.28 | 4.57 | 4.91 | 4.91 | -5.52% | 4,552 |
| Mar 31, 2025 | 5.50 | 5.50 | 5.05 | 5.20 | 5.20 | -5.45% | 5,124 |
| Mar 28, 2025 | 5.60 | 6.08 | 5.20 | 5.50 | 5.50 | 3.97% | 4,502 |
| Mar 27, 2025 | 5.87 | 5.87 | 5.28 | 5.29 | 5.29 | -5.37% | 1,623 |
| Mar 26, 2025 | 5.60 | 5.98 | 5.59 | 5.59 | 5.59 | - | 1,111 |
| Mar 25, 2025 | 5.70 | 5.90 | 5.58 | 5.59 | 5.59 | -2.00% | 1,355 |
| Mar 24, 2025 | 6.05 | 6.10 | 5.43 | 5.70 | 5.70 | 9.69% | 2,648 |
| Mar 21, 2025 | 5.47 | 6.20 | 5.20 | 5.20 | 5.20 | -9.88% | 588 |
| Mar 20, 2025 | 5.97 | 5.97 | 5.70 | 5.77 | 5.77 | -0.94% | 844 |
| Mar 19, 2025 | 5.83 | 6.10 | 5.70 | 5.83 | 5.83 | 4.02% | 2,111 |
| Mar 18, 2025 | 5.56 | 5.83 | 5.25 | 5.60 | 5.60 | -1.72% | 351 |
| Mar 17, 2025 | 5.59 | 6.40 | 4.59 | 5.70 | 5.70 | 2.46% | 8,575 |
| Mar 14, 2025 | 6.30 | 6.39 | 5.53 | 5.56 | 5.56 | -7.47% | 2,064 |
| Mar 13, 2025 | 6.15 | 6.25 | 5.91 | 6.01 | 6.01 | -0.48% | 619 |
| Mar 12, 2025 | 6.00 | 6.60 | 5.99 | 6.04 | 6.04 | 2.03% | 4,090 |
| Mar 11, 2025 | 5.90 | 6.24 | 5.76 | 5.92 | 5.92 | 0.32% | 1,325 |
| Mar 10, 2025 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 3.49% | 3,957 |
| Mar 7, 2025 | 5.63 | 5.85 | 5.60 | 5.70 | 5.70 | -0.16% | 1,225 |
| Mar 6, 2025 | 6.00 | 6.00 | 5.62 | 5.71 | 5.71 | -4.99% | 3,654 |
| Mar 5, 2025 | 6.10 | 6.70 | 5.68 | 6.01 | 6.01 | -3.44% | 3,496 |
| Mar 4, 2025 | 6.00 | 6.70 | 6.00 | 6.22 | 6.22 | -2.83% | 1,006 |