SELLAS Life Sciences Group, Inc. (SLS)
NASDAQ: SLS · Real-Time Price · USD
1.540
-0.020 (-1.28%)
At close: May 12, 2025, 4:00 PM
1.550
+0.010 (0.65%)
After-hours: May 12, 2025, 7:47 PM EDT
SLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.56 | 1.64 | 1.50 | 1.54 | 1.54 | -1.28% | 2,072,897 |
| May 9, 2025 | 1.67 | 1.72 | 1.55 | 1.56 | 1.56 | -7.14% | 1,892,046 |
| May 8, 2025 | 1.71 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 2,288,717 |
| May 7, 2025 | 1.72 | 1.76 | 1.68 | 1.71 | 1.71 | -0.58% | 1,313,262 |
| May 6, 2025 | 1.72 | 1.77 | 1.60 | 1.72 | 1.72 | 0.58% | 3,111,013 |
| May 5, 2025 | 1.83 | 1.85 | 1.65 | 1.71 | 1.71 | -1.72% | 3,180,030 |
| May 2, 2025 | 1.66 | 1.83 | 1.62 | 1.74 | 1.74 | 7.41% | 4,380,604 |
| May 1, 2025 | 1.60 | 1.67 | 1.56 | 1.62 | 1.62 | 4.52% | 2,474,115 |
| Apr 30, 2025 | 1.44 | 1.55 | 1.38 | 1.55 | 1.55 | 8.39% | 1,783,603 |
| Apr 29, 2025 | 1.44 | 1.56 | 1.41 | 1.43 | 1.43 | 1.42% | 3,424,297 |
| Apr 28, 2025 | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | 0.71% | 2,751,971 |
| Apr 25, 2025 | 1.36 | 1.47 | 1.36 | 1.40 | 1.40 | 4.48% | 2,442,204 |
| Apr 24, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 1,358,588 |
| Apr 23, 2025 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | 1.55% | 1,687,165 |
| Apr 22, 2025 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | - | 967,015 |
| Apr 21, 2025 | 1.32 | 1.40 | 1.27 | 1.29 | 1.29 | -1.53% | 1,810,431 |
| Apr 17, 2025 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 1,156,680 |
| Apr 16, 2025 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -0.78% | 1,532,723 |
| Apr 15, 2025 | 1.14 | 1.30 | 1.13 | 1.29 | 1.29 | 13.16% | 1,774,716 |
| Apr 14, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 795,524 |
| Apr 11, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 517,230 |
| Apr 10, 2025 | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 792,456 |
| Apr 9, 2025 | 1.03 | 1.14 | 1.01 | 1.12 | 1.12 | 7.69% | 1,107,671 |
| Apr 8, 2025 | 1.14 | 1.14 | 1.01 | 1.04 | 1.04 | - | 2,179,668 |
| Apr 7, 2025 | 1.02 | 1.07 | 0.95 | 1.04 | 1.04 | - | 1,672,292 |
| Apr 4, 2025 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -5.45% | 1,327,581 |
| Apr 3, 2025 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 701,197 |
| Apr 2, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | - | 739,276 |
| Apr 1, 2025 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 1,138,119 |
| Mar 31, 2025 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 1,461,505 |
| Mar 28, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 764,194 |
| Mar 27, 2025 | 1.18 | 1.25 | 1.14 | 1.16 | 1.16 | -1.69% | 674,200 |
| Mar 26, 2025 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 895,446 |
| Mar 25, 2025 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 833,670 |
| Mar 24, 2025 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 2.50% | 1,241,079 |
| Mar 21, 2025 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | -0.83% | 572,516 |
| Mar 20, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | - | 634,204 |
| Mar 19, 2025 | 1.11 | 1.22 | 1.09 | 1.21 | 1.21 | 12.04% | 972,601 |
| Mar 18, 2025 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | -4.42% | 1,074,106 |
| Mar 17, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 668,420 |
| Mar 14, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 576,017 |
| Mar 13, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 910,745 |
| Mar 12, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | - | 366,085 |
| Mar 11, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 0.85% | 683,078 |
| Mar 10, 2025 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -1.68% | 1,048,463 |
| Mar 7, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 669,981 |
| Mar 6, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 864,698 |
| Mar 5, 2025 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 728,599 |
| Mar 4, 2025 | 1.14 | 1.20 | 1.11 | 1.18 | 1.18 | 1.72% | 1,433,928 |
| Mar 3, 2025 | 1.19 | 1.25 | 1.14 | 1.16 | 1.16 | -1.69% | 1,715,430 |