Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL
· Real-Time Price · USD
27.55
-0.41 (-1.47%)
At close: Sep 08, 2025, 3:58 PM
28.10
2.00%
After-hours: Sep 08, 2025, 04:55 PM EDT
SLGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.91 | 30.00 | 27.17 | 27.96 | 27.96 | -0.14% | 26,778 |
| Sep 4, 2025 | 23.94 | 28.99 | 22.67 | 28.00 | 28.00 | 19.66% | 51,500 |
| Sep 3, 2025 | 23.50 | 23.89 | 22.04 | 23.40 | 23.40 | -1.27% | 58,020 |
| Sep 2, 2025 | 23.94 | 23.94 | 22.75 | 23.70 | 23.70 | 3.99% | 8,849 |
| Aug 29, 2025 | 21.10 | 22.99 | 21.10 | 22.79 | 22.79 | 4.06% | 12,902 |
| Aug 28, 2025 | 23.32 | 23.32 | 21.00 | 21.90 | 21.90 | -0.23% | 16,628 |
| Aug 27, 2025 | 23.80 | 23.91 | 21.51 | 21.95 | 21.95 | -6.60% | 27,616 |
| Aug 26, 2025 | 20.32 | 23.50 | 20.10 | 23.50 | 23.50 | 11.90% | 39,300 |
| Aug 25, 2025 | 22.48 | 24.45 | 20.06 | 21.00 | 21.00 | -7.37% | 23,508 |
| Aug 22, 2025 | 24.77 | 25.08 | 20.08 | 22.67 | 22.67 | -12.13% | 91,100 |
| Aug 21, 2025 | 18.90 | 26.89 | 18.90 | 25.80 | 25.80 | 40.22% | 115,249 |
| Aug 20, 2025 | 18.04 | 18.66 | 16.50 | 18.40 | 18.40 | 3.72% | 61,664 |
| Aug 19, 2025 | 16.44 | 17.74 | 15.54 | 17.74 | 17.74 | 10.19% | 17,332 |
| Aug 18, 2025 | 15.03 | 17.29 | 15.03 | 16.10 | 16.10 | 4.27% | 13,909 |
| Aug 15, 2025 | 15.22 | 15.70 | 15.14 | 15.44 | 15.44 | 1.25% | 12,000 |
| Aug 14, 2025 | 15.46 | 15.55 | 14.78 | 15.25 | 15.25 | -1.36% | 25,122 |
| Aug 13, 2025 | 14.86 | 15.47 | 14.86 | 15.46 | 15.46 | 1.38% | 8,927 |
| Aug 12, 2025 | 15.68 | 15.75 | 15.07 | 15.25 | 15.25 | -5.86% | 30,002 |
| Aug 11, 2025 | 15.84 | 16.89 | 15.24 | 16.20 | 16.20 | 1.31% | 22,600 |
| Aug 8, 2025 | 15.00 | 15.99 | 13.50 | 15.99 | 15.99 | 9.45% | 16,610 |