Sol-Gel Technologies Ltd. (SLGL)

AI Score

Unlock

0.50

0.07 (16.71%)

At close: Apr 15, 2025, 3:54 PM

0.47

-5.00%

After-hours: Apr 15, 2025, 04:06 PM EDT

Sol-Gel Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.42	0.42	0.51	0.51	0.41	0.41	0.43	0.43	0.00%	99,243
Apr 11, 2025	0.42	0.42	0.43	0.43	0.41	0.41	0.43	0.43	4.88%	19,200
Apr 10, 2025	0.42	0.42	0.45	0.45	0.40	0.40	0.41	0.41	-6.82%	108,058
Apr 9, 2025	0.44	0.44	0.45	0.45	0.42	0.42	0.44	0.45	0.00%	56,063
Apr 8, 2025	0.44	0.44	0.49	0.49	0.44	0.44	0.44	0.44	-6.38%	20,900
Apr 7, 2025	0.44	0.44	0.47	0.47	0.44	0.44	0.47	0.47	0.00%	50,357
Apr 4, 2025	0.46	0.46	0.53	0.53	0.44	0.44	0.47	0.47	-6.00%	19,500
Apr 3, 2025	0.45	0.45	0.51	0.51	0.45	0.45	0.50	0.50	4.17%	24,126
Apr 2, 2025	0.47	0.47	0.51	0.51	0.46	0.46	0.48	0.48	-2.04%	34,449
Apr 1, 2025	0.52	0.52	0.53	0.53	0.46	0.46	0.49	0.49	-5.77%	45,527
Mar 31, 2025	0.55	0.55	0.55	0.55	0.51	0.51	0.52	0.52	-5.45%	51,249
Mar 28, 2025	0.56	0.56	0.61	0.61	0.52	0.52	0.55	0.55	3.77%	45,028
Mar 27, 2025	0.59	0.59	0.59	0.59	0.53	0.53	0.53	0.53	-5.36%	16,238
Mar 26, 2025	0.56	0.56	0.60	0.60	0.56	0.56	0.56	0.56	0.00%	11,112
Mar 25, 2025	0.57	0.57	0.59	0.59	0.56	0.56	0.56	0.56	-1.75%	13,600
Mar 24, 2025	0.60	0.60	0.61	0.61	0.54	0.54	0.57	0.57	9.62%	26,500
Mar 21, 2025	0.55	0.55	0.62	0.62	0.52	0.52	0.52	0.52	-10.34%	5,900
Mar 20, 2025	0.60	0.60	0.60	0.60	0.57	0.57	0.58	0.58	0.00%	8,446
Mar 19, 2025	0.58	0.58	0.61	0.61	0.57	0.57	0.58	0.58	3.57%	21,112
Mar 18, 2025	0.56	0.56	0.58	0.58	0.52	0.52	0.56	0.56	-1.75%	3,513
Mar 17, 2025	0.56	0.56	0.64	0.64	0.46	0.46	0.57	0.57	1.79%	85,800
Mar 14, 2025	0.63	0.63	0.64	0.64	0.55	0.55	0.56	0.56	-6.67%	20,647
Mar 13, 2025	0.62	0.62	0.62	0.63	0.59	0.59	0.60	0.60	0.00%	6,197
Mar 12, 2025	0.60	0.60	0.66	0.66	0.60	0.60	0.60	0.60	1.69%	40,903
Mar 11, 2025	0.59	0.59	0.62	0.62	0.58	0.58	0.59	0.59	0.00%	13,300
Mar 10, 2025	0.56	0.56	0.60	0.60	0.56	0.56	0.59	0.59	3.51%	39,600
Mar 7, 2025	0.56	0.56	0.59	0.59	0.56	0.56	0.57	0.57	0.00%	12,300
Mar 6, 2025	0.60	0.60	0.60	0.60	0.56	0.56	0.57	0.57	-5.00%	36,545
Mar 5, 2025	0.61	0.61	0.67	0.67	0.57	0.57	0.60	0.60	-3.23%	35,000
Mar 4, 2025	0.60	0.60	0.67	0.67	0.60	0.60	0.62	0.62	-3.13%	10,100
Mar 3, 2025	0.67	0.67	0.69	0.69	0.60	0.60	0.64	0.64	-4.48%	17,831
Feb 28, 2025	0.55	0.55	0.70	0.70	0.55	0.55	0.67	0.67	15.52%	53,200
Feb 27, 2025	0.58	0.58	0.58	0.58	0.56	0.56	0.58	0.58	3.57%	16,651
Feb 26, 2025	0.54	0.54	0.58	0.58	0.54	0.54	0.56	0.56	1.82%	32,405
Feb 25, 2025	0.58	0.58	0.68	0.68	0.53	0.53	0.55	0.55	-5.17%	173,942
Feb 24, 2025	0.57	0.57	0.66	0.66	0.56	0.56	0.58	0.58	0.00%	114,402
Feb 21, 2025	0.57	0.57	0.60	0.60	0.57	0.57	0.58	0.58	-3.33%	22,159
Feb 20, 2025	0.57	0.57	0.60	0.60	0.57	0.57	0.60	0.60	1.69%	30,840
Feb 19, 2025	0.60	0.60	0.60	0.60	0.57	0.57	0.59	0.59	-1.67%	29,722
Feb 18, 2025	0.61	0.61	0.63	0.63	0.56	0.56	0.60	0.60	-1.64%	30,921
Feb 14, 2025	0.58	0.58	0.64	0.64	0.58	0.58	0.61	0.61	-1.61%	54,609
Feb 13, 2025	0.60	0.60	0.62	0.62	0.55	0.55	0.62	0.62	3.33%	83,900
Feb 12, 2025	0.61	0.61	0.63	0.63	0.59	0.59	0.60	0.60	-3.23%	60,910
Feb 11, 2025	0.64	0.64	0.65	0.65	0.61	0.61	0.62	0.62	-4.62%	28,616
Feb 10, 2025	0.62	0.62	0.70	0.70	0.58	0.58	0.65	0.65	3.17%	27,614
Feb 7, 2025	0.69	0.69	0.74	0.74	0.56	0.56	0.63	0.63	-7.35%	60,200
Feb 6, 2025	0.72	0.72	0.74	0.74	0.62	0.62	0.68	0.68	-10.53%	154,832
Feb 5, 2025	0.77	0.77	0.78	0.78	0.70	0.70	0.76	0.76	7.04%	47,621
Feb 4, 2025	0.73	0.73	0.77	0.77	0.70	0.70	0.71	0.71	-2.74%	56,543
Feb 3, 2025	0.78	0.78	0.80	0.80	0.73	0.73	0.73	0.73	-3.95%	102,076