Salarius Pharmaceuticals, Inc. (SLRX)
NASDAQ: SLRX · Real-Time Price · USD
0.7925
+0.0215 (2.79%)
At close: May 12, 2025, 4:00 PM
0.7600
-0.0325 (-4.10%)
After-hours: May 12, 2025, 7:19 PM EDT
Salarius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | 2.79% | 34,213 |
| May 9, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -1.15% | 23,026 |
| May 8, 2025 | 0.71 | 0.78 | 0.70 | 0.78 | 0.78 | 9.20% | 97,249 |
| May 7, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | -2.39% | 23,087 |
| May 6, 2025 | 0.69 | 0.74 | 0.68 | 0.73 | 0.73 | 2.09% | 44,363 |
| May 5, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 3.88% | 18,623 |
| May 2, 2025 | 0.68 | 0.72 | 0.66 | 0.69 | 0.69 | - | 37,263 |
| May 1, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -2.82% | 12,974 |
| Apr 30, 2025 | 0.69 | 0.71 | 0.64 | 0.71 | 0.71 | 1.72% | 58,518 |
| Apr 29, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 23,397 |
| Apr 28, 2025 | 0.68 | 0.75 | 0.67 | 0.70 | 0.70 | -4.74% | 17,497 |
| Apr 25, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | 1.84% | 57,754 |
| Apr 24, 2025 | 0.72 | 0.75 | 0.70 | 0.72 | 0.72 | 0.07% | 71,675 |
| Apr 23, 2025 | 0.67 | 0.72 | 0.65 | 0.72 | 0.72 | 9.10% | 56,323 |
| Apr 22, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -4.51% | 3,672 |
| Apr 21, 2025 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 1.94% | 72,422 |
| Apr 17, 2025 | 0.64 | 0.71 | 0.64 | 0.68 | 0.68 | 0.79% | 47,522 |
| Apr 16, 2025 | 0.70 | 0.70 | 0.61 | 0.67 | 0.67 | -6.71% | 54,287 |
| Apr 15, 2025 | 0.68 | 0.72 | 0.67 | 0.72 | 0.72 | 5.88% | 54,080 |
| Apr 14, 2025 | 0.64 | 0.72 | 0.60 | 0.68 | 0.68 | 8.59% | 50,539 |
| Apr 11, 2025 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | 4.37% | 17,345 |
| Apr 10, 2025 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | 0.33% | 97,199 |
| Apr 9, 2025 | 0.76 | 0.76 | 0.45 | 0.60 | 0.60 | -26.34% | 1,010,542 |
| Apr 8, 2025 | 0.71 | 0.85 | 0.71 | 0.81 | 0.81 | 12.80% | 3,154,284 |
| Apr 7, 2025 | 0.70 | 0.77 | 0.67 | 0.72 | 0.72 | 1.22% | 26,463 |
| Apr 4, 2025 | 0.72 | 0.78 | 0.69 | 0.71 | 0.71 | -4.31% | 34,516 |
| Apr 3, 2025 | 0.72 | 0.78 | 0.72 | 0.74 | 0.74 | 2.27% | 52,468 |
| Apr 2, 2025 | 0.70 | 0.74 | 0.69 | 0.73 | 0.73 | 3.79% | 41,306 |
| Apr 1, 2025 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -7.16% | 56,168 |
| Mar 31, 2025 | 0.82 | 0.82 | 0.72 | 0.75 | 0.75 | -12.53% | 69,433 |
| Mar 28, 2025 | 0.86 | 0.91 | 0.81 | 0.86 | 0.86 | -6.30% | 116,065 |
| Mar 27, 2025 | 0.81 | 0.94 | 0.81 | 0.92 | 0.92 | 7.34% | 260,017 |
| Mar 26, 2025 | 0.86 | 0.88 | 0.82 | 0.86 | 0.86 | -9.78% | 6,339,733 |
| Mar 25, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -1.13% | 56,866 |
| Mar 24, 2025 | 0.93 | 1.02 | 0.92 | 0.96 | 0.96 | 0.82% | 294,339 |
| Mar 21, 2025 | 0.92 | 0.95 | 0.87 | 0.95 | 0.95 | 6.38% | 20,852 |
| Mar 20, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.99% | 5,266 |
| Mar 19, 2025 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | -0.36% | 32,734 |
| Mar 18, 2025 | 0.90 | 0.94 | 0.86 | 0.86 | 0.86 | -4.99% | 31,025 |
| Mar 17, 2025 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -6.19% | 34,397 |
| Mar 14, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | 1.31% | 23,290 |
| Mar 13, 2025 | 1.01 | 1.01 | 0.92 | 0.96 | 0.96 | -2.40% | 21,340 |
| Mar 12, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 3.81% | 58,924 |
| Mar 11, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -4.35% | 30,281 |
| Mar 10, 2025 | 1.09 | 1.09 | 0.97 | 0.99 | 0.99 | -5.90% | 29,941 |
| Mar 7, 2025 | 1.06 | 1.06 | 0.97 | 1.05 | 1.05 | 2.94% | 59,240 |
| Mar 6, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 18,846 |
| Mar 5, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 0.49% | 42,801 |
| Mar 4, 2025 | 1.04 | 1.04 | 0.95 | 1.03 | 1.03 | -1.44% | 86,023 |
| Mar 3, 2025 | 1.09 | 1.15 | 1.04 | 1.04 | 1.04 | -3.70% | 63,574 |