SELLAS Life Sciences Grou... (SLS)
1.20
0.02 (1.69%)
At close: Mar 03, 2025, 12:23 PM
SLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.14 | 1.19 | 1.13 | 1.18 | 0.04 | 3.51% | 808,295 |
| Feb 27, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | -0.01 | -0.87% | 601,006 |
| Feb 26, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 0.02 | 1.77% | 719,606 |
| Feb 25, 2025 | 1.13 | 1.17 | 1.10 | 1.13 | -0.03 | -2.59% | 1,047,500 |
| Feb 24, 2025 | 1.25 | 1.26 | 1.14 | 1.16 | -0.11 | -8.66% | 1,818,200 |
| Feb 21, 2025 | 1.32 | 1.36 | 1.22 | 1.27 | -0.04 | -3.05% | 1,412,200 |
| Feb 20, 2025 | 1.28 | 1.32 | 1.22 | 1.31 | 0.05 | 3.97% | 1,908,500 |
| Feb 19, 2025 | 1.26 | 1.27 | 1.20 | 1.26 | -0.01 | -0.79% | 1,545,300 |
| Feb 18, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | -0.05 | -3.79% | 1,389,600 |
| Feb 14, 2025 | 1.29 | 1.32 | 1.24 | 1.32 | 0.05 | 3.94% | 1,339,533 |
| Feb 13, 2025 | 1.37 | 1.37 | 1.24 | 1.27 | -0.04 | -3.05% | 1,304,504 |
| Feb 12, 2025 | 1.26 | 1.33 | 1.21 | 1.31 | 0.04 | 3.15% | 2,264,205 |
| Feb 11, 2025 | 1.21 | 1.31 | 1.21 | 1.27 | -0.01 | -0.78% | 1,000,300 |
| Feb 10, 2025 | 1.38 | 1.38 | 1.22 | 1.28 | -0.09 | -6.57% | 2,980,300 |
| Feb 7, 2025 | 1.38 | 1.40 | 1.26 | 1.37 | -0.04 | -2.84% | 1,961,943 |
| Feb 6, 2025 | 1.54 | 1.54 | 1.39 | 1.41 | -0.09 | -6.00% | 2,258,800 |
| Feb 5, 2025 | 1.49 | 1.58 | 1.45 | 1.50 | 0.01 | 0.67% | 1,529,274 |
| Feb 4, 2025 | 1.52 | 1.59 | 1.37 | 1.49 | 0.01 | 0.68% | 2,809,500 |
| Feb 3, 2025 | 1.68 | 1.84 | 1.45 | 1.48 | -0.14 | -8.64% | 7,796,100 |
| Jan 31, 2025 | 1.39 | 1.63 | 1.24 | 1.62 | 0.29 | 21.80% | 7,033,442 |
| Jan 30, 2025 | 1.32 | 1.41 | 1.26 | 1.33 | 0.11 | 9.02% | 5,675,834 |
| Jan 29, 2025 | 1.10 | 1.23 | 1.06 | 1.22 | 0.05 | 4.27% | 4,143,709 |
| Jan 28, 2025 | 1.38 | 1.60 | 1.06 | 1.17 | -0.24 | -17.02% | 8,595,500 |
| Jan 27, 2025 | 1.05 | 1.51 | 1.04 | 1.41 | 0.40 | 39.60% | 19,798,108 |
| Jan 24, 2025 | 0.99 | 1.07 | 0.96 | 1.01 | 0.02 | 2.02% | 4,326,305 |
| Jan 23, 2025 | 1.08 | 1.18 | 0.85 | 0.99 | -0.15 | -13.16% | 28,153,000 |
| Jan 22, 2025 | 1.18 | 1.19 | 1.11 | 1.14 | -0.01 | -0.87% | 1,478,047 |
| Jan 21, 2025 | 1.12 | 1.18 | 1.10 | 1.15 | 0.09 | 8.49% | 2,870,500 |
| Jan 17, 2025 | 1.03 | 1.09 | 1.00 | 1.06 | 0.08 | 8.16% | 3,318,849 |
| Jan 16, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.01 | 1.03% | 1,206,400 |
| Jan 15, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.04 | 4.30% | 890,300 |
| Jan 14, 2025 | 0.90 | 1.00 | 0.90 | 0.93 | 0.01 | 1.09% | 752,519 |
| Jan 13, 2025 | 0.95 | 0.95 | 0.87 | 0.92 | -0.03 | -3.16% | 1,190,446 |
| Jan 10, 2025 | 0.95 | 0.98 | 0.92 | 0.95 | 0.00 | 0.00% | 1,078,900 |
| Jan 8, 2025 | 1.07 | 1.09 | 0.94 | 0.95 | -0.10 | -9.52% | 2,411,100 |
| Jan 7, 2025 | 1.06 | 1.07 | 0.99 | 1.05 | -0.01 | -0.94% | 1,972,924 |
| Jan 6, 2025 | 1.09 | 1.13 | 1.04 | 1.06 | -0.02 | -1.85% | 1,748,600 |
| Jan 3, 2025 | 1.12 | 1.12 | 1.03 | 1.08 | 0.01 | 0.93% | 1,460,898 |
| Jan 2, 2025 | 1.08 | 1.12 | 1.02 | 1.07 | 0.03 | 2.88% | 2,085,700 |
| Dec 31, 2024 | 0.99 | 1.05 | 0.97 | 1.04 | 0.05 | 5.05% | 887,602 |
| Dec 30, 2024 | 0.96 | 1.01 | 0.93 | 0.99 | 0.01 | 1.02% | 850,200 |
| Dec 27, 2024 | 0.99 | 1.03 | 0.96 | 0.98 | -0.03 | -2.97% | 1,082,400 |
| Dec 26, 2024 | 0.94 | 1.04 | 0.91 | 1.01 | 0.08 | 8.60% | 1,298,241 |
| Dec 24, 2024 | 0.89 | 0.99 | 0.89 | 0.93 | 0.02 | 2.20% | 517,018 |
| Dec 23, 2024 | 0.92 | 0.93 | 0.88 | 0.91 | 0.02 | 2.25% | 660,529 |
| Dec 20, 2024 | 0.91 | 0.93 | 0.87 | 0.89 | -0.01 | -1.11% | 1,209,723 |
| Dec 19, 2024 | 0.83 | 0.92 | 0.83 | 0.90 | 0.06 | 7.14% | 940,300 |
| Dec 18, 2024 | 0.89 | 0.92 | 0.84 | 0.84 | -0.04 | -4.55% | 1,555,800 |
| Dec 17, 2024 | 0.95 | 0.96 | 0.86 | 0.88 | -0.04 | -4.35% | 1,526,913 |
| Dec 16, 2024 | 0.90 | 0.98 | 0.87 | 0.92 | 0.05 | 5.75% | 1,738,235 |