Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL
· Real-Time Price · USD
29.10
1.11 (3.97%)
At close: Sep 26, 2025, 3:59 PM
29.77
2.30%
After-hours: Sep 26, 2025, 05:46 PM EDT
SLGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.76 | 28.99 | 27.76 | 28.99 | 28.99 | 3.57% | 7,318 |
| Sep 25, 2025 | 27.11 | 28.07 | 27.11 | 27.99 | 27.99 | 0.68% | 3,603 |
| Sep 24, 2025 | 28.28 | 29.01 | 27.44 | 27.80 | 27.80 | -3.51% | 7,749 |
| Sep 23, 2025 | 27.61 | 29.08 | 27.01 | 28.81 | 28.81 | 2.86% | 24,302 |
| Sep 22, 2025 | 30.68 | 30.68 | 27.00 | 28.01 | 28.01 | -8.16% | 14,517 |
| Sep 19, 2025 | 27.99 | 30.98 | 26.94 | 30.50 | 30.50 | 14.79% | 39,200 |
| Sep 18, 2025 | 24.40 | 27.20 | 23.16 | 26.57 | 26.57 | 9.12% | 49,830 |
| Sep 17, 2025 | 23.66 | 25.88 | 23.15 | 24.35 | 24.35 | 0.83% | 28,400 |
| Sep 16, 2025 | 23.99 | 24.76 | 23.94 | 24.15 | 24.15 | 0.71% | 10,649 |
| Sep 15, 2025 | 24.08 | 24.14 | 23.76 | 23.98 | 23.98 | -3.35% | 6,600 |
| Sep 12, 2025 | 24.08 | 24.85 | 23.22 | 24.81 | 24.81 | 3.03% | 13,244 |
| Sep 11, 2025 | 24.24 | 24.40 | 23.15 | 24.08 | 24.08 | 0.54% | 35,100 |
| Sep 10, 2025 | 26.47 | 26.47 | 23.13 | 23.95 | 23.95 | -7.64% | 20,100 |
| Sep 9, 2025 | 28.00 | 28.00 | 25.51 | 25.93 | 25.93 | -5.88% | 9,200 |
| Sep 8, 2025 | 28.00 | 28.97 | 27.21 | 27.55 | 27.55 | -1.47% | 14,803 |
| 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 |