SL Science Holding Ltd SLBT
NASDAQ · United States · Consumer Non-Durables
$1.67+0.02 (+1.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.67 | -1.81% | $1.66 | $1.68 | $1.61 | 28.35K |
| 2026-09-30 | $1.70 | -7.10% | $1.84 | $1.88 | $1.65 | 27.20K |
| 2026-09-29 | $1.83 | -5.18% | $1.90 | $1.92 | $1.83 | 29.80K |
| 2026-09-28 | $1.93 | +22.93% | $1.63 | $1.98 | $1.55 | 281.10K |
| 2026-09-25 | $1.57 | +0.64% | $1.56 | $1.59 | $1.42 | 284.80K |
| 2026-09-24 | $1.56 | -6.02% | $1.66 | $1.70 | $1.50 | 83.50K |
| 2026-09-23 | $1.66 | -1.19% | $1.69 | $1.71 | $1.60 | 30.70K |
| 2026-09-22 | $1.68 | -2.33% | $1.71 | $1.77 | $1.68 | 28.20K |
| 2026-09-21 | $1.72 | 0.00% | $1.71 | $1.83 | $1.66 | 56.60K |
| 2026-09-18 | $1.72 | -8.02% | $1.82 | $1.89 | $1.71 | 60.40K |
| 2026-09-17 | $1.87 | +3.31% | $1.88 | $1.88 | $1.76 | 44.40K |
| 2026-09-16 | $1.81 | -5.24% | $1.91 | $1.93 | $1.74 | 129.30K |
| 2026-09-15 | $1.91 | -7.73% | $2.04 | $2.11 | $1.86 | 60.80K |
| 2026-09-14 | $2.07 | +0.49% | $2.02 | $2.18 | $1.85 | 315.30K |
| 2026-09-11 | $2.06 | -1.90% | $2.09 | $2.13 | $2.01 | 44.00K |
| 2026-09-10 | $2.10 | -19.54% | $2.58 | $2.62 | $2.02 | 278.00K |
| 2026-09-09 | $2.61 | -0.38% | $2.62 | $2.68 | $2.55 | 54.20K |
| 2026-09-08 | $2.62 | -9.03% | $2.88 | $2.94 | $2.56 | 109.20K |
| 2026-09-04 | $2.88 | -8.57% | $3.15 | $3.15 | $2.88 | 68.60K |
| 2026-09-03 | $3.15 | -4.83% | $3.07 | $3.30 | $3.00 | 115.10K |
| 2026-09-02 | $3.31 | +18.64% | $2.85 | $3.33 | $2.66 | 113.50K |
| 2026-09-01 | $2.79 | +2.20% | $2.67 | $2.79 | $2.65 | 7.80K |
| 2026-08-31 | $2.73 | +1.11% | $2.70 | $2.76 | $2.64 | 16.30K |
| 2026-08-28 | $2.70 | +2.27% | $2.56 | $2.75 | $2.55 | 41.00K |
| 2026-08-27 | $2.64 | +1.54% | $2.60 | $2.65 | $2.51 | 37.10K |
| 2026-08-26 | $2.60 | -1.52% | $2.66 | $2.66 | $2.60 | 20.30K |
| 2026-08-25 | $2.64 | -2.58% | $2.77 | $2.78 | $2.63 | 58.90K |
| 2026-08-24 | $2.71 | +2.26% | $2.66 | $2.80 | $2.60 | 42.60K |
| 2026-08-21 | $2.65 | -2.21% | $2.74 | $2.84 | $2.65 | 28.50K |
| 2026-08-20 | $2.71 | +1.50% | $2.67 | $2.89 | $2.67 | 78.80K |
| 2026-08-19 | $2.67 | -1.84% | $2.70 | $2.75 | $2.66 | 18.60K |
| 2026-08-18 | $2.72 | -1.45% | $2.75 | $2.75 | $2.70 | 18.00K |
| 2026-08-17 | $2.76 | +3.76% | $2.71 | $2.76 | $2.66 | 23.90K |
| 2026-08-14 | $2.66 | -1.85% | $2.69 | $2.75 | $2.65 | 25.50K |
| 2026-08-13 | $2.71 | +1.50% | $2.71 | $2.76 | $2.65 | 25.70K |
| 2026-08-12 | $2.67 | 0.00% | $2.73 | $2.85 | $2.67 | 117.10K |
| 2026-08-11 | $2.67 | -5.65% | $2.85 | $2.85 | $2.66 | 45.90K |
| 2026-08-10 | $2.83 | +5.99% | $2.67 | $2.83 | $2.67 | 62.70K |
| 2026-08-07 | $2.67 | -2.20% | $2.71 | $2.89 | $2.66 | 26.40K |
| 2026-08-06 | $2.73 | -2.50% | $2.80 | $2.91 | $2.72 | 35.70K |
| 2026-08-05 | $2.80 | -9.09% | $3.00 | $3.02 | $2.76 | 96.00K |
| 2026-08-04 | $3.08 | -6.38% | $3.06 | $3.35 | $3.01 | 164.80K |
| 2026-08-03 | $3.29 | +24.39% | $2.61 | $3.40 | $2.61 | 198.60K |
| 2026-07-31 | $2.64 | -1.67% | $2.69 | $2.84 | $2.60 | 15.70K |
| 2026-07-30 | $2.69 | +3.46% | $2.58 | $2.76 | $2.54 | 42.90K |
| 2026-07-29 | $2.60 | -5.45% | $2.67 | $2.79 | $2.60 | 57.10K |
| 2026-07-28 | $2.75 | -0.36% | $2.75 | $3.07 | $2.65 | 38.30K |
| 2026-07-27 | $2.76 | -11.54% | $3.00 | $3.00 | $2.60 | 143.20K |
| 2026-07-24 | $3.12 | -1.58% | $3.00 | $3.28 | $2.80 | 286.60K |
| 2026-07-23 | $3.17 | -5.23% | $3.10 | $3.34 | $3.03 | 142.00K |
| 2026-07-22 | $3.35 | -11.04% | $3.71 | $3.90 | $3.32 | 109.10K |
| 2026-07-21 | $3.76 | -4.33% | $3.93 | $4.15 | $3.75 | 62.50K |
| 2026-07-20 | $3.93 | -8.60% | $4.20 | $4.23 | $3.93 | 58.10K |
| 2026-07-17 | $4.30 | -0.69% | $4.25 | $4.47 | $4.02 | 156.40K |
| 2026-07-16 | $4.33 | +2.12% | $4.21 | $4.49 | $4.11 | 41.50K |
| 2026-07-15 | $4.24 | -3.42% | $4.50 | $4.73 | $4.20 | 62.20K |
| 2026-07-14 | $4.39 | +1.39% | $4.46 | $4.68 | $4.32 | 62.00K |
| 2026-07-13 | $4.33 | -8.46% | $4.53 | $4.55 | $4.28 | 36.50K |
| 2026-07-10 | $4.73 | +3.73% | $4.85 | $5.10 | $4.50 | 111.40K |
| 2026-07-09 | $4.56 | +5.07% | $4.32 | $4.65 | $4.25 | 62.20K |
| 2026-07-08 | $4.34 | -2.69% | $4.29 | $4.69 | $4.20 | 72.80K |
| 2026-07-07 | $4.46 | -5.41% | $4.71 | $4.71 | $4.09 | 94.20K |
| 2026-07-06 | $4.72 | -21.29% | $5.86 | $5.87 | $4.50 | 332.40K |
| 2026-07-02 | $5.99 | +34.61% | $4.40 | $6.25 | $4.30 | 1.17M |
| 2026-07-01 | $4.45 | -7.10% | $4.51 | $4.95 | $4.00 | 284.70K |
| 2026-06-30 | $4.79 | +40.88% | $3.39 | $4.93 | $3.30 | 953.90K |
| 2026-06-29 | $3.40 | -9.33% | $3.56 | $3.62 | $3.23 | 221.10K |
| 2026-06-26 | $3.75 | -10.50% | $3.97 | $4.00 | $3.67 | 115.00K |
| 2026-06-25 | $4.19 | +11.73% | $3.68 | $4.20 | $3.65 | 142.50K |
| 2026-06-24 | $3.75 | -5.30% | $3.87 | $4.02 | $3.56 | 112.10K |
| 2026-06-23 | $3.96 | -12.39% | $4.09 | $4.24 | $3.83 | 231.80K |
| 2026-06-22 | $4.52 | -21.93% | $5.33 | $5.55 | $4.46 | 349.10K |
| 2026-06-18 | $5.79 | -9.25% | $5.51 | $6.08 | $5.30 | 488.80K |
| 2026-06-17 | $6.38 | -28.23% | $6.00 | $6.99 | $5.68 | 1.40M |
| 2026-06-16 | $8.89 | +166.97% | $11.21 | $14.50 | $7.55 | 33.17M |
| 2026-06-15 | $3.33 | -42.59% | $4.00 | $4.60 | $3.00 | 3.93M |
| 2026-06-12 | $5.80 | -47.37% | $9.00 | $12.60 | $3.59 | 772.50K |
| 2026-06-11 | $11.02 | +19.65% | $10.65 | $12.50 | $10.06 | 121.20K |
| 2026-06-10 | $9.21 | -5.05% | $9.21 | $9.21 | $9.21 | 400 |
| 2026-06-09 | $9.70 | -3.96% | $9.70 | $9.70 | $9.70 | 1.60K |
| 2026-06-08 | $10.10 | +3.06% | $10.25 | $13.00 | $9.90 | 21.20K |
| 2026-06-05 | $9.80 | -2.00% | $11.06 | $11.06 | $9.80 | 3.20K |
| 2026-06-04 | $10.00 | -6.37% | $10.59 | $10.79 | $10.00 | 3.90K |
| 2026-06-03 | $10.68 | -0.74% | $10.37 | $11.21 | $10.37 | 11.10K |
| 2026-06-02 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-06-01 | $10.76 | +11.39% | $10.06 | $11.00 | $10.05 | 2.90K |
| 2026-05-29 | $9.66 | +4.43% | $10.20 | $10.20 | $9.66 | 1.60K |
| 2026-05-28 | $9.25 | -7.59% | $9.49 | $9.91 | $9.25 | 24.70K |
| 2026-05-27 | $10.01 | +10.24% | $10.20 | $13.62 | $10.01 | 44.60K |
| 2026-05-26 | $9.08 | +3.77% | $9.37 | $9.37 | $8.90 | 4.70K |