NasdaqCM - Delayed Quote USD
Sol-Gel Technologies Ltd. (SLGL)
7.80
-0.18
(-2.26%)
At close: 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 7.98 | 7.99 | 7.80 | 7.80 | 7.80 | 3,464 |
| May 20, 2025 | 7.90 | 7.95 | 7.63 | 7.80 | 7.80 | 10,100 |
| May 19, 2025 | 7.41 | 7.72 | 7.41 | 7.72 | 7.72 | 3,200 |
| May 16, 2025 | 7.68 | 7.68 | 7.35 | 7.47 | 7.47 | 19,000 |
| May 15, 2025 | 7.41 | 7.67 | 7.41 | 7.67 | 7.67 | 2,500 |
| May 14, 2025 | 7.49 | 8.26 | 7.14 | 7.81 | 7.81 | 25,000 |
| May 13, 2025 | 7.43 | 7.65 | 7.22 | 7.57 | 7.57 | 9,000 |
| May 12, 2025 | 7.61 | 7.64 | 6.81 | 7.50 | 7.50 | 24,400 |
| May 9, 2025 | 7.45 | 7.85 | 7.40 | 7.85 | 7.85 | 15,400 |
| May 8, 2025 | 7.62 | 7.73 | 7.11 | 7.73 | 7.73 | 14,600 |
| May 7, 2025 | 6.90 | 7.97 | 6.57 | 7.72 | 7.72 | 79,600 |
| May 6, 2025 | 4.80 | 7.66 | 4.40 | 7.66 | 7.66 | 277,300 |
| May 5, 2025 | 1:10 Stock Splits | |||||
| May 5, 2025 | 7.11 | 7.76 | 4.11 | 4.42 | 4.42 | 187,300 |
| May 2, 2025 | 7.75 | 8.20 | 7.11 | 7.30 | 7.30 | 14,500 |
| May 1, 2025 | 6.98 | 8.40 | 6.89 | 7.74 | 7.74 | 25,210 |
| Apr 30, 2025 | 8.10 | 9.00 | 6.18 | 7.60 | 7.60 | 8,080 |
| Apr 29, 2025 | 8.20 | 8.80 | 7.94 | 8.51 | 8.51 | 5,380 |
| Apr 28, 2025 | 7.86 | 8.31 | 7.10 | 8.12 | 8.12 | 3,800 |
| Apr 25, 2025 | 7.70 | 7.87 | 7.01 | 7.82 | 7.82 | 4,370 |
| Apr 24, 2025 | 6.89 | 7.80 | 6.44 | 7.76 | 7.76 | 11,010 |
| Apr 23, 2025 | 5.82 | 7.20 | 5.82 | 7.00 | 7.00 | 16,980 |
| Apr 22, 2025 | 6.07 | 6.50 | 5.60 | 5.97 | 5.97 | 14,390 |
| Apr 21, 2025 | 5.40 | 7.99 | 5.10 | 5.85 | 5.85 | 107,990 |
| Apr 17, 2025 | 4.95 | 7.40 | 4.20 | 5.50 | 5.50 | 576,720 |
| Apr 16, 2025 | 4.81 | 5.10 | 4.80 | 4.80 | 4.80 | 240 |
| Apr 15, 2025 | 4.28 | 5.20 | 4.11 | 5.00 | 5.00 | 2,750 |
| Apr 14, 2025 | 4.21 | 5.07 | 4.11 | 4.28 | 4.28 | 9,920 |
| Apr 11, 2025 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | 1,920 |
| Apr 10, 2025 | 4.25 | 4.52 | 4.02 | 4.10 | 4.10 | 10,800 |
| Apr 9, 2025 | 4.40 | 4.50 | 4.20 | 4.45 | 4.45 | 5,600 |
| Apr 8, 2025 | 4.40 | 4.88 | 4.40 | 4.40 | 4.40 | 2,090 |
| Apr 7, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 5,030 |
| Apr 4, 2025 | 4.55 | 5.30 | 4.42 | 4.66 | 4.66 | 1,950 |
| Apr 3, 2025 | 4.52 | 5.10 | 4.51 | 5.00 | 5.00 | 2,410 |
| Apr 2, 2025 | 4.70 | 5.10 | 4.60 | 4.84 | 4.84 | 3,430 |
| Apr 1, 2025 | 5.20 | 5.28 | 4.57 | 4.91 | 4.91 | 4,530 |
| Mar 31, 2025 | 5.50 | 5.50 | 5.05 | 5.20 | 5.20 | 5,120 |
| Mar 28, 2025 | 5.60 | 6.08 | 5.20 | 5.50 | 5.50 | 4,500 |
| Mar 27, 2025 | 5.87 | 5.87 | 5.28 | 5.29 | 5.29 | 1,620 |
| Mar 26, 2025 | 5.60 | 5.98 | 5.59 | 5.59 | 5.59 | 1,110 |
| Mar 25, 2025 | 5.70 | 5.90 | 5.58 | 5.59 | 5.59 | 1,360 |
| Mar 24, 2025 | 6.05 | 6.10 | 5.43 | 5.70 | 5.70 | 2,650 |
| Mar 21, 2025 | 5.47 | 6.20 | 5.20 | 5.20 | 5.20 | 590 |
| Mar 20, 2025 | 5.97 | 5.97 | 5.70 | 5.77 | 5.77 | 840 |
| Mar 19, 2025 | 5.83 | 6.10 | 5.70 | 5.83 | 5.83 | 2,110 |
| Mar 18, 2025 | 5.56 | 5.83 | 5.25 | 5.60 | 5.60 | 350 |
| Mar 17, 2025 | 5.59 | 6.40 | 4.59 | 5.70 | 5.70 | 8,580 |
| Mar 14, 2025 | 6.30 | 6.39 | 5.53 | 5.56 | 5.56 | 2,060 |
| Mar 13, 2025 | 6.15 | 6.25 | 5.91 | 6.01 | 6.01 | 610 |
| Mar 12, 2025 | 6.00 | 6.60 | 5.99 | 6.04 | 6.04 | 4,090 |
| Mar 11, 2025 | 5.90 | 6.24 | 5.76 | 5.92 | 5.92 | 1,330 |
| Mar 10, 2025 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 3,960 |
| Mar 7, 2025 | 5.63 | 5.85 | 5.60 | 5.70 | 5.70 | 1,230 |
| Mar 6, 2025 | 6.00 | 6.00 | 5.62 | 5.71 | 5.71 | 3,650 |
| Mar 5, 2025 | 6.10 | 6.70 | 5.68 | 6.01 | 6.01 | 3,500 |
| Mar 4, 2025 | 6.00 | 6.70 | 6.00 | 6.22 | 6.22 | 1,010 |
| Mar 3, 2025 | 6.74 | 6.90 | 6.02 | 6.41 | 6.41 | 1,780 |
| Feb 28, 2025 | 5.50 | 7.00 | 5.50 | 6.70 | 6.70 | 5,320 |
| Feb 27, 2025 | 5.79 | 5.80 | 5.58 | 5.80 | 5.80 | 1,660 |
| Feb 26, 2025 | 5.41 | 5.80 | 5.41 | 5.55 | 5.55 | 3,240 |
| Feb 25, 2025 | 5.82 | 6.80 | 5.28 | 5.50 | 5.50 | 17,390 |
| Feb 24, 2025 | 5.73 | 6.60 | 5.55 | 5.84 | 5.84 | 11,400 |
| Feb 21, 2025 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | 2,200 |
| Feb 20, 2025 | 5.68 | 6.05 | 5.68 | 6.00 | 6.00 | 3,080 |
| Feb 19, 2025 | 6.00 | 6.01 | 5.67 | 5.90 | 5.90 | 2,970 |
| Feb 18, 2025 | 6.09 | 6.34 | 5.61 | 6.01 | 6.01 | 3,090 |
| Feb 14, 2025 | 5.79 | 6.38 | 5.79 | 6.10 | 6.10 | 5,460 |
| Feb 13, 2025 | 6.03 | 6.24 | 5.50 | 6.16 | 6.16 | 8,390 |
| Feb 12, 2025 | 6.10 | 6.28 | 5.90 | 6.03 | 6.03 | 6,090 |
| Feb 11, 2025 | 6.41 | 6.55 | 6.10 | 6.25 | 6.25 | 2,860 |
| Feb 10, 2025 | 6.24 | 6.97 | 5.80 | 6.51 | 6.51 | 2,760 |
| Feb 7, 2025 | 6.90 | 7.38 | 5.59 | 6.30 | 6.30 | 6,020 |
| Feb 6, 2025 | 7.20 | 7.39 | 6.16 | 6.81 | 6.81 | 15,480 |
| Feb 5, 2025 | 7.69 | 7.79 | 7.00 | 7.61 | 7.61 | 4,660 |
| Feb 4, 2025 | 7.28 | 7.70 | 7.00 | 7.10 | 7.10 | 5,650 |
| Feb 3, 2025 | 7.80 | 8.00 | 7.30 | 7.32 | 7.32 | 10,200 |
| Jan 31, 2025 | 7.98 | 7.98 | 7.15 | 7.65 | 7.65 | 6,400 |
| Jan 30, 2025 | 7.98 | 8.22 | 6.64 | 7.70 | 7.70 | 7,780 |
| Jan 29, 2025 | 8.10 | 8.41 | 8.00 | 8.10 | 8.10 | 1,690 |
| Jan 28, 2025 | 8.23 | 9.00 | 7.10 | 8.02 | 8.02 | 10,020 |
| Jan 27, 2025 | 8.90 | 9.05 | 8.08 | 8.48 | 8.48 | 10,380 |
| Jan 24, 2025 | 8.80 | 9.30 | 8.42 | 8.86 | 8.86 | 9,370 |
| Jan 23, 2025 | 8.80 | 9.00 | 8.30 | 8.63 | 8.63 | 8,910 |
| Jan 22, 2025 | 9.12 | 9.41 | 8.50 | 8.99 | 8.99 | 10,270 |
| Jan 21, 2025 | 10.20 | 11.00 | 8.27 | 8.98 | 8.98 | 56,250 |
| Jan 17, 2025 | 12.00 | 12.27 | 10.30 | 10.50 | 10.50 | 17,580 |
| Jan 16, 2025 | 12.90 | 13.00 | 11.50 | 12.13 | 12.13 | 13,280 |
| Jan 15, 2025 | 12.20 | 13.20 | 11.10 | 13.00 | 13.00 | 27,030 |
| Jan 14, 2025 | 12.30 | 14.00 | 12.20 | 12.60 | 12.60 | 40,910 |
| Jan 13, 2025 | 10.80 | 13.10 | 10.80 | 12.30 | 12.30 | 78,160 |
| Jan 10, 2025 | 11.20 | 11.70 | 10.45 | 10.45 | 10.45 | 16,930 |
| Jan 8, 2025 | 13.80 | 13.80 | 10.90 | 11.10 | 11.10 | 80,020 |
| Jan 7, 2025 | 10.50 | 15.00 | 10.20 | 14.00 | 14.00 | 224,360 |
| Jan 6, 2025 | 10.60 | 10.78 | 9.55 | 10.00 | 10.00 | 33,480 |
| Jan 3, 2025 | 10.40 | 11.50 | 9.70 | 10.90 | 10.90 | 19,360 |
| Jan 2, 2025 | 9.50 | 10.70 | 9.50 | 10.15 | 10.15 | 30,720 |
| Dec 31, 2024 | 10.80 | 12.10 | 9.30 | 9.30 | 9.30 | 31,200 |
| Dec 30, 2024 | 11.10 | 11.30 | 10.00 | 11.20 | 11.20 | 27,570 |
| Dec 27, 2024 | 12.50 | 12.50 | 10.20 | 11.20 | 11.20 | 39,960 |
| Dec 26, 2024 | 9.50 | 12.20 | 8.72 | 12.20 | 12.20 | 115,070 |
| Dec 24, 2024 | 10.00 | 11.00 | 8.50 | 9.80 | 9.80 | 307,140 |
| Dec 23, 2024 | 4.06 | 16.50 | 4.05 | 16.50 | 16.50 | 1,837,620 |
| Dec 20, 2024 | 4.41 | 4.80 | 4.11 | 4.29 | 4.29 | 4,860 |
| Dec 19, 2024 | 4.31 | 4.60 | 4.31 | 4.40 | 4.40 | 2,330 |
| Dec 18, 2024 | 4.75 | 4.95 | 4.41 | 4.41 | 4.41 | 3,420 |
| Dec 17, 2024 | 4.50 | 5.10 | 4.50 | 4.94 | 4.94 | 3,240 |
| Dec 16, 2024 | 4.80 | 4.80 | 4.41 | 4.66 | 4.66 | 3,980 |
| Dec 13, 2024 | 4.63 | 5.10 | 4.63 | 4.80 | 4.80 | 3,470 |
| Dec 12, 2024 | 5.10 | 5.10 | 4.65 | 5.00 | 5.00 | 2,430 |
| Dec 11, 2024 | 5.09 | 5.20 | 5.09 | 5.11 | 5.11 | 6,530 |
| Dec 10, 2024 | 5.16 | 5.20 | 4.81 | 5.10 | 5.10 | 15,380 |
| Dec 9, 2024 | 5.00 | 5.25 | 5.00 | 5.23 | 5.23 | 2,830 |
| Dec 6, 2024 | 5.33 | 5.40 | 5.23 | 5.23 | 5.23 | 1,180 |
| Dec 5, 2024 | 5.10 | 5.31 | 4.80 | 5.10 | 5.10 | 7,580 |
| Dec 4, 2024 | 5.46 | 5.60 | 5.10 | 5.10 | 5.10 | 2,390 |
| Dec 3, 2024 | 5.40 | 5.65 | 5.30 | 5.36 | 5.36 | 3,930 |
| Dec 2, 2024 | 5.60 | 5.75 | 5.30 | 5.35 | 5.35 | 2,070 |
| Nov 29, 2024 | 5.60 | 5.70 | 5.60 | 5.61 | 5.61 | 4,320 |
| Nov 27, 2024 | 5.95 | 5.95 | 5.50 | 5.75 | 5.75 | 2,420 |
| Nov 26, 2024 | 5.40 | 5.86 | 5.30 | 5.76 | 5.76 | 2,980 |
| Nov 25, 2024 | 5.50 | 6.21 | 5.01 | 5.55 | 5.55 | 5,590 |
| Nov 22, 2024 | 5.09 | 6.77 | 4.76 | 5.34 | 5.34 | 26,890 |
| Nov 21, 2024 | 4.26 | 5.17 | 4.26 | 4.75 | 4.75 | 7,000 |
| Nov 20, 2024 | 4.36 | 4.70 | 4.36 | 4.41 | 4.41 | 5,190 |
| Nov 19, 2024 | 4.31 | 4.60 | 4.01 | 4.31 | 4.31 | 14,740 |
| Nov 18, 2024 | 5.31 | 5.31 | 4.70 | 4.88 | 4.88 | 9,020 |
| Nov 15, 2024 | 5.69 | 5.69 | 5.10 | 5.15 | 5.15 | 8,760 |
| Nov 14, 2024 | 5.36 | 5.36 | 5.00 | 5.00 | 5.00 | 1,890 |
| Nov 13, 2024 | 5.62 | 5.98 | 5.30 | 5.30 | 5.30 | 3,050 |
| Nov 12, 2024 | 5.40 | 5.94 | 5.40 | 5.56 | 5.56 | 2,090 |
| Nov 11, 2024 | 5.30 | 5.65 | 5.30 | 5.50 | 5.50 | 8,720 |
| Nov 8, 2024 | 5.10 | 5.97 | 5.10 | 5.61 | 5.61 | 980 |
| Nov 7, 2024 | 6.04 | 6.04 | 5.00 | 5.91 | 5.91 | 14,110 |
| Nov 6, 2024 | 5.86 | 6.00 | 5.60 | 5.98 | 5.98 | 4,140 |
| Nov 5, 2024 | 5.66 | 5.66 | 5.26 | 5.65 | 5.65 | 470 |
| Nov 4, 2024 | 5.10 | 5.69 | 5.10 | 5.56 | 5.56 | 3,340 |
| Nov 1, 2024 | 5.15 | 5.15 | 4.51 | 5.10 | 5.10 | 1,990 |
| Oct 31, 2024 | 5.28 | 5.40 | 4.47 | 4.90 | 4.90 | 6,640 |
| Oct 30, 2024 | 5.90 | 6.20 | 5.00 | 5.44 | 5.44 | 44,100 |
| Oct 29, 2024 | 6.46 | 6.65 | 6.10 | 6.15 | 6.15 | 2,500 |
| Oct 28, 2024 | 6.46 | 6.70 | 6.46 | 6.46 | 6.46 | 2,070 |
| Oct 25, 2024 | 6.69 | 6.69 | 6.46 | 6.54 | 6.54 | 260 |
| Oct 24, 2024 | 6.80 | 6.80 | 6.46 | 6.50 | 6.50 | 2,730 |
| Oct 23, 2024 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | 1,240 |
| Oct 22, 2024 | 6.70 | 6.99 | 6.70 | 6.70 | 6.70 | 2,270 |
| Oct 21, 2024 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | 2,410 |
| Oct 18, 2024 | 6.70 | 7.00 | 6.70 | 6.93 | 6.93 | 1,480 |
| Oct 17, 2024 | 6.70 | 6.80 | 6.70 | 6.78 | 6.78 | 910 |
| Oct 16, 2024 | 6.72 | 6.90 | 6.70 | 6.70 | 6.70 | 6,800 |
| Oct 15, 2024 | 6.45 | 6.90 | 6.45 | 6.70 | 6.70 | 3,490 |
| Oct 14, 2024 | 6.70 | 6.90 | 6.60 | 6.62 | 6.62 | 1,530 |
| Oct 11, 2024 | 6.80 | 6.80 | 6.58 | 6.80 | 6.80 | 960 |
| Oct 10, 2024 | 6.65 | 6.99 | 6.50 | 6.58 | 6.58 | 2,440 |
| Oct 9, 2024 | 6.84 | 7.00 | 6.50 | 6.50 | 6.50 | 14,050 |
| Oct 8, 2024 | 7.09 | 7.09 | 6.51 | 6.51 | 6.51 | 2,940 |
| Oct 7, 2024 | 6.60 | 7.20 | 6.45 | 6.99 | 6.99 | 13,740 |
| Oct 4, 2024 | 6.90 | 7.50 | 6.40 | 6.60 | 6.60 | 12,390 |
| Oct 3, 2024 | 6.90 | 6.90 | 6.42 | 6.51 | 6.51 | 8,040 |
| Oct 2, 2024 | 6.50 | 6.69 | 6.50 | 6.51 | 6.51 | 3,450 |
| Oct 1, 2024 | 6.99 | 6.99 | 5.61 | 6.20 | 6.20 | 11,170 |
| Sep 30, 2024 | 7.10 | 7.10 | 6.77 | 6.80 | 6.80 | 3,190 |
| Sep 27, 2024 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 2,740 |
| Sep 26, 2024 | 7.29 | 7.29 | 6.71 | 7.10 | 7.10 | 4,410 |
| Sep 25, 2024 | 7.20 | 7.32 | 7.01 | 7.04 | 7.04 | 7,310 |
| Sep 24, 2024 | 7.65 | 7.65 | 6.86 | 7.20 | 7.20 | 17,780 |
| Sep 23, 2024 | 7.70 | 7.70 | 7.25 | 7.49 | 7.49 | 20,030 |
| Sep 20, 2024 | 7.20 | 7.68 | 7.13 | 7.20 | 7.20 | 12,480 |
| Sep 19, 2024 | 6.60 | 7.10 | 6.50 | 7.02 | 7.02 | 7,100 |
| Sep 18, 2024 | 6.50 | 6.90 | 6.38 | 6.48 | 6.48 | 7,890 |
| Sep 17, 2024 | 6.44 | 6.44 | 5.80 | 6.30 | 6.30 | 2,380 |
| Sep 16, 2024 | 6.21 | 6.40 | 5.20 | 6.40 | 6.40 | 17,060 |
| Sep 13, 2024 | 6.45 | 6.50 | 6.20 | 6.20 | 6.20 | 5,540 |
| Sep 12, 2024 | 6.31 | 6.50 | 6.20 | 6.30 | 6.30 | 2,300 |
| Sep 11, 2024 | 6.30 | 6.60 | 6.30 | 6.55 | 6.55 | 3,600 |
| Sep 10, 2024 | 6.30 | 6.60 | 6.20 | 6.37 | 6.37 | 12,590 |
| Sep 9, 2024 | 6.89 | 6.89 | 5.35 | 5.80 | 5.80 | 18,210 |
| Sep 6, 2024 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 2,250 |
| Sep 5, 2024 | 6.71 | 7.00 | 6.71 | 6.81 | 6.81 | 5,040 |
| Sep 4, 2024 | 6.70 | 7.12 | 6.60 | 6.87 | 6.87 | 16,300 |
| Sep 3, 2024 | 6.78 | 6.91 | 6.61 | 6.79 | 6.79 | 2,730 |
| Aug 30, 2024 | 6.50 | 7.10 | 6.46 | 6.99 | 6.99 | 12,260 |
| Aug 29, 2024 | 6.38 | 6.90 | 6.05 | 6.80 | 6.80 | 12,500 |
| Aug 28, 2024 | 6.69 | 7.00 | 6.55 | 6.58 | 6.58 | 13,390 |
| Aug 27, 2024 | 5.99 | 6.85 | 5.83 | 6.66 | 6.66 | 23,480 |
| Aug 26, 2024 | 6.70 | 6.70 | 5.72 | 6.04 | 6.04 | 10,360 |
| Aug 23, 2024 | 7.00 | 7.18 | 5.20 | 6.46 | 6.46 | 56,090 |
| Aug 22, 2024 | 6.57 | 7.31 | 6.21 | 6.95 | 6.95 | 98,060 |
| Aug 21, 2024 | 4.85 | 6.30 | 4.80 | 6.00 | 6.00 | 82,280 |
| Aug 20, 2024 | 4.70 | 4.70 | 4.31 | 4.49 | 4.49 | 7,520 |
| Aug 19, 2024 | 4.41 | 4.70 | 4.33 | 4.70 | 4.70 | 16,680 |
| Aug 16, 2024 | 4.20 | 4.80 | 4.20 | 4.31 | 4.31 | 44,550 |
| Aug 15, 2024 | 4.08 | 4.30 | 3.90 | 4.20 | 4.20 | 8,100 |
| Aug 14, 2024 | 4.03 | 4.03 | 3.83 | 4.00 | 4.00 | 3,230 |
| Aug 13, 2024 | 3.61 | 4.20 | 3.61 | 4.15 | 4.15 | 33,850 |
| Aug 12, 2024 | 3.67 | 4.00 | 3.60 | 3.75 | 3.75 | 14,090 |
| Aug 9, 2024 | 3.75 | 4.08 | 3.64 | 3.66 | 3.66 | 11,720 |
| Aug 8, 2024 | 3.75 | 3.80 | 3.51 | 3.75 | 3.75 | 11,210 |
| Aug 7, 2024 | 3.71 | 3.91 | 3.70 | 3.75 | 3.75 | 7,210 |
| Aug 6, 2024 | 3.83 | 3.91 | 3.76 | 3.76 | 3.76 | 8,040 |
| Aug 5, 2024 | 3.40 | 4.00 | 3.34 | 3.76 | 3.76 | 19,470 |
| Aug 2, 2024 | 4.00 | 4.18 | 3.71 | 4.11 | 4.11 | 17,630 |
| Aug 1, 2024 | 4.30 | 4.30 | 4.00 | 4.17 | 4.17 | 11,500 |
| Jul 31, 2024 | 4.17 | 4.39 | 3.62 | 4.25 | 4.25 | 29,680 |
| Jul 30, 2024 | 4.25 | 4.33 | 4.00 | 4.30 | 4.30 | 30,130 |
| Jul 29, 2024 | 4.86 | 4.86 | 4.03 | 4.49 | 4.49 | 64,090 |
| Jul 26, 2024 | 4.52 | 5.04 | 4.40 | 5.01 | 5.01 | 145,960 |
| Jul 25, 2024 | 6.00 | 6.35 | 4.17 | 4.50 | 4.50 | 1,503,340 |
| Jul 24, 2024 | 7.10 | 7.90 | 6.60 | 6.70 | 6.70 | 3,850 |
| Jul 23, 2024 | 7.90 | 8.17 | 7.10 | 7.10 | 7.10 | 3,500 |
| Jul 22, 2024 | 8.50 | 8.51 | 7.90 | 7.90 | 7.90 | 1,100 |
| Jul 19, 2024 | 8.79 | 8.79 | 8.15 | 8.21 | 8.21 | 760 |
| Jul 18, 2024 | 8.20 | 8.65 | 8.20 | 8.64 | 8.64 | 3,320 |
| Jul 17, 2024 | 8.41 | 9.30 | 8.20 | 8.60 | 8.60 | 1,380 |
| Jul 16, 2024 | 8.56 | 8.90 | 8.46 | 8.63 | 8.63 | 2,430 |
| Jul 15, 2024 | 9.31 | 9.70 | 8.36 | 8.82 | 8.82 | 13,080 |
| Jul 12, 2024 | 8.80 | 9.60 | 8.21 | 9.60 | 9.60 | 15,490 |
| Jul 11, 2024 | 8.80 | 8.80 | 8.44 | 8.71 | 8.71 | 1,120 |
| Jul 10, 2024 | 9.19 | 9.38 | 8.57 | 8.57 | 8.57 | 1,330 |
| Jul 9, 2024 | 8.26 | 9.60 | 8.03 | 9.30 | 9.30 | 7,390 |
| Jul 8, 2024 | 8.53 | 8.53 | 8.00 | 8.45 | 8.45 | 800 |
| Jul 5, 2024 | 8.18 | 9.04 | 8.18 | 8.52 | 8.52 | 2,520 |
| Jul 3, 2024 | 9.09 | 9.09 | 8.73 | 9.00 | 9.00 | 1,350 |
| Jul 2, 2024 | 8.70 | 9.20 | 8.70 | 9.19 | 9.19 | 1,900 |
| Jul 1, 2024 | 9.00 | 9.29 | 8.60 | 8.60 | 8.60 | 2,630 |
| Jun 28, 2024 | 8.91 | 9.30 | 8.70 | 8.90 | 8.90 | 10,920 |
| Jun 27, 2024 | 8.40 | 9.19 | 8.40 | 8.70 | 8.70 | 1,090 |
| Jun 26, 2024 | 9.00 | 9.25 | 8.96 | 9.20 | 9.20 | 3,450 |
| Jun 25, 2024 | 8.39 | 9.37 | 8.22 | 9.00 | 9.00 | 3,790 |
| Jun 24, 2024 | 8.00 | 8.70 | 8.00 | 8.35 | 8.35 | 590 |
| Jun 21, 2024 | 8.30 | 9.00 | 8.00 | 8.30 | 8.30 | 1,310 |
| Jun 20, 2024 | 8.50 | 9.19 | 8.21 | 9.18 | 9.18 | 1,080 |
| Jun 18, 2024 | 8.78 | 9.49 | 8.50 | 8.70 | 8.70 | 1,560 |
| Jun 17, 2024 | 8.62 | 8.98 | 8.60 | 8.61 | 8.61 | 450 |
| Jun 14, 2024 | 8.71 | 9.99 | 8.70 | 8.80 | 8.80 | 7,810 |
| Jun 13, 2024 | 8.00 | 8.80 | 7.60 | 8.40 | 8.40 | 11,740 |
| Jun 12, 2024 | 7.60 | 8.80 | 7.40 | 7.80 | 7.80 | 3,130 |
| Jun 11, 2024 | 7.80 | 8.10 | 7.50 | 7.50 | 7.50 | 510 |
| Jun 10, 2024 | 7.40 | 8.00 | 7.40 | 7.70 | 7.70 | 2,480 |
| Jun 7, 2024 | 7.50 | 8.20 | 7.41 | 8.14 | 8.14 | 2,430 |
| Jun 6, 2024 | 8.00 | 8.15 | 7.41 | 7.69 | 7.69 | 1,320 |
| Jun 5, 2024 | 7.65 | 7.75 | 7.42 | 7.55 | 7.55 | 2,210 |
| Jun 4, 2024 | 7.60 | 8.20 | 7.41 | 7.64 | 7.64 | 4,470 |
| Jun 3, 2024 | 7.77 | 8.21 | 7.31 | 7.40 | 7.40 | 420 |
| May 31, 2024 | 7.58 | 8.20 | 7.10 | 8.00 | 8.00 | 4,660 |
| May 30, 2024 | 7.70 | 8.20 | 7.20 | 7.21 | 7.21 | 1,380 |
| May 29, 2024 | 8.10 | 8.20 | 7.48 | 7.80 | 7.80 | 2,300 |
| May 28, 2024 | 7.54 | 8.20 | 7.54 | 8.05 | 8.05 | 3,480 |
| May 24, 2024 | 8.00 | 8.21 | 7.90 | 8.00 | 8.00 | 1,890 |
| May 23, 2024 | 7.80 | 8.29 | 7.80 | 8.00 | 8.00 | 4,070 |
| May 22, 2024 | 8.26 | 8.50 | 7.42 | 7.90 | 7.90 | 4,490 |
Related Tickers
ARTL Artelo Biosciences, Inc.
0.9527
+0.02%
MLEC Moolec Science SA
8.56
-6.45%
ENTO Entero Therapeutics, Inc.
0.3950
-8.35%
ENVB Enveric Biosciences, Inc.
1.2350
-8.52%
ANTX AN2 Therapeutics, Inc.
1.1700
-1.68%
PXMD PaxMedica, Inc.
0.0001
0.00%
XBIO Xenetic Biosciences, Inc.
3.0723
+0.07%
CYCC Cyclacel Pharmaceuticals, Inc.
1.5700
-10.29%
GLTO Galecto, Inc.
2.9600
-1.99%
SNPX Synaptogenix, Inc.
2.2986
+4.01%