Sol-Gel Technologies Ltd. SLGL
NASDAQ · United States · Health Technology
$72.00-1.00 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $72.00 | -1.37% | $72.88 | $74.22 | $70.84 | 44.37K |
| 2026-10-01 | $73.00 | -1.72% | $74.42 | $74.42 | $70.75 | 32.80K |
| 2026-09-30 | $74.28 | +2.81% | $73.33 | $77.67 | $72.87 | 39.20K |
| 2026-09-29 | $72.25 | +4.03% | $69.96 | $72.79 | $69.20 | 30.70K |
| 2026-09-28 | $69.45 | +3.89% | $66.72 | $72.00 | $66.72 | 58.00K |
| 2026-09-25 | $66.85 | +10.06% | $61.25 | $67.29 | $61.05 | 26.10K |
| 2026-09-24 | $60.74 | +1.73% | $59.57 | $62.63 | $58.42 | 66.90K |
| 2026-09-23 | $59.71 | -2.03% | $61.00 | $61.77 | $58.73 | 70.70K |
| 2026-09-22 | $60.95 | +2.82% | $58.79 | $63.70 | $58.79 | 79.70K |
| 2026-09-21 | $59.28 | -1.20% | $59.83 | $60.00 | $58.30 | 29.80K |
| 2026-09-18 | $60.00 | -7.03% | $64.17 | $64.61 | $60.00 | 45.80K |
| 2026-09-17 | $64.54 | +1.73% | $62.65 | $65.44 | $62.64 | 45.10K |
| 2026-09-16 | $63.44 | -1.49% | $64.46 | $64.46 | $60.98 | 54.50K |
| 2026-09-15 | $64.40 | -1.20% | $64.25 | $66.50 | $64.00 | 59.10K |
| 2026-09-14 | $65.18 | -1.15% | $65.69 | $66.39 | $64.02 | 27.90K |
| 2026-09-11 | $65.94 | -1.27% | $67.42 | $67.62 | $65.61 | 25.00K |
| 2026-09-10 | $66.79 | -3.45% | $69.40 | $69.57 | $66.10 | 84.20K |
| 2026-09-09 | $69.18 | -0.27% | $70.99 | $70.99 | $68.42 | 47.50K |
| 2026-09-08 | $69.37 | -0.22% | $69.06 | $70.20 | $67.79 | 38.60K |
| 2026-09-04 | $69.52 | -0.83% | $70.17 | $70.80 | $68.39 | 29.60K |
| 2026-09-03 | $70.10 | -0.47% | $71.33 | $72.99 | $69.84 | 58.10K |
| 2026-09-02 | $70.43 | +1.31% | $69.48 | $72.09 | $68.00 | 97.70K |
| 2026-09-01 | $69.52 | +0.61% | $70.26 | $72.76 | $69.02 | 130.20K |
| 2026-08-31 | $69.10 | +0.42% | $67.77 | $70.93 | $66.75 | 111.30K |
| 2026-08-28 | $68.81 | -5.18% | $72.61 | $76.00 | $66.15 | 147.80K |
| 2026-08-27 | $72.57 | -8.64% | $80.45 | $80.70 | $71.97 | 58.70K |
| 2026-08-26 | $79.43 | -2.80% | $81.20 | $81.80 | $77.22 | 68.60K |
| 2026-08-25 | $81.72 | +5.60% | $78.88 | $82.19 | $78.88 | 56.00K |
| 2026-08-24 | $77.39 | -0.44% | $76.99 | $78.41 | $75.38 | 59.80K |
| 2026-08-21 | $77.73 | -0.97% | $81.92 | $81.92 | $77.17 | 33.30K |
| 2026-08-20 | $78.50 | -0.12% | $78.47 | $81.00 | $76.87 | 28.60K |
| 2026-08-19 | $78.59 | -0.93% | $79.45 | $83.21 | $78.59 | 33.30K |
| 2026-08-18 | $79.33 | -4.43% | $82.93 | $83.60 | $79.33 | 35.60K |
| 2026-08-17 | $83.01 | -1.98% | $85.16 | $90.50 | $81.05 | 110.00K |
| 2026-08-14 | $84.69 | +0.77% | $83.69 | $90.79 | $83.69 | 79.40K |
| 2026-08-13 | $84.04 | +17.54% | $71.85 | $84.60 | $71.80 | 77.90K |
| 2026-08-12 | $71.50 | -8.24% | $80.40 | $80.40 | $70.81 | 52.30K |
| 2026-08-11 | $77.92 | -8.05% | $84.00 | $84.40 | $77.07 | 49.80K |
| 2026-08-10 | $84.74 | -3.70% | $88.42 | $90.72 | $83.81 | 84.30K |
| 2026-08-07 | $88.00 | +1.27% | $88.78 | $88.78 | $81.37 | 46.40K |
| 2026-08-06 | $86.90 | -1.25% | $88.78 | $90.00 | $86.37 | 86.10K |
| 2026-08-05 | $88.00 | +4.15% | $85.89 | $89.67 | $85.61 | 66.80K |
| 2026-08-04 | $84.50 | +3.06% | $83.60 | $85.40 | $81.07 | 40.10K |
| 2026-08-03 | $81.99 | -0.32% | $83.27 | $84.32 | $81.54 | 87.20K |
| 2026-07-31 | $82.25 | -3.45% | $86.52 | $90.40 | $82.25 | 74.10K |
| 2026-07-30 | $85.19 | +3.20% | $83.21 | $85.80 | $81.49 | 42.30K |
| 2026-07-29 | $82.54 | -0.63% | $84.23 | $85.69 | $79.84 | 54.30K |
| 2026-07-28 | $83.07 | +4.06% | $77.51 | $84.10 | $77.10 | 53.10K |
| 2026-07-27 | $79.83 | -2.60% | $82.36 | $85.99 | $79.77 | 47.20K |
| 2026-07-24 | $81.96 | +1.75% | $79.92 | $83.70 | $77.10 | 24.50K |
| 2026-07-23 | $80.55 | -4.45% | $84.19 | $87.72 | $79.66 | 30.80K |
| 2026-07-22 | $84.30 | -6.06% | $91.70 | $93.74 | $83.62 | 43.30K |
| 2026-07-21 | $89.74 | +12.03% | $79.31 | $90.20 | $79.31 | 57.80K |
| 2026-07-20 | $80.10 | -3.73% | $83.64 | $84.45 | $79.41 | 77.60K |
| 2026-07-17 | $83.20 | +6.56% | $77.68 | $86.90 | $77.68 | 40.60K |
| 2026-07-16 | $78.08 | +1.12% | $77.51 | $82.01 | $74.55 | 101.90K |
| 2026-07-15 | $77.21 | +2.42% | $76.44 | $78.21 | $76.15 | 31.10K |
| 2026-07-14 | $75.39 | +2.00% | $74.25 | $75.39 | $72.28 | 18.90K |
| 2026-07-13 | $73.91 | -0.05% | $74.93 | $75.51 | $73.50 | 23.20K |
| 2026-07-10 | $73.95 | -3.16% | $75.23 | $78.28 | $73.53 | 54.20K |
| 2026-07-09 | $76.36 | +2.14% | $75.00 | $76.99 | $74.09 | 24.80K |
| 2026-07-08 | $74.76 | -4.69% | $79.00 | $79.00 | $73.01 | 41.40K |
| 2026-07-07 | $78.44 | +5.83% | $74.05 | $78.76 | $73.70 | 24.40K |
| 2026-07-06 | $74.12 | +0.15% | $71.00 | $77.01 | $71.00 | 21.10K |
| 2026-07-02 | $74.01 | +2.81% | $73.80 | $74.79 | $71.57 | 28.70K |
| 2026-07-01 | $71.99 | -2.90% | $75.00 | $75.13 | $71.45 | 20.00K |
| 2026-06-30 | $74.14 | -0.36% | $73.03 | $75.60 | $70.85 | 30.60K |
| 2026-06-29 | $74.41 | +1.24% | $72.10 | $75.66 | $72.10 | 15.30K |
| 2026-06-26 | $73.50 | +1.14% | $73.71 | $80.25 | $70.40 | 28.60K |
| 2026-06-25 | $72.67 | -0.99% | $76.35 | $76.75 | $70.76 | 16.80K |
| 2026-06-24 | $73.40 | +3.00% | $76.43 | $80.79 | $71.26 | 45.00K |
| 2026-06-23 | $71.26 | -3.44% | $71.34 | $74.70 | $71.26 | 14.40K |
| 2026-06-22 | $73.80 | -0.89% | $73.91 | $76.20 | $72.97 | 37.00K |
| 2026-06-18 | $74.46 | +5.83% | $71.98 | $74.69 | $69.54 | 17.60K |
| 2026-06-17 | $70.36 | -3.44% | $71.79 | $72.48 | $70.10 | 26.10K |
| 2026-06-16 | $72.87 | -1.29% | $73.01 | $76.00 | $71.90 | 50.90K |
| 2026-06-15 | $73.82 | +0.52% | $73.00 | $74.33 | $71.63 | 33.90K |
| 2026-06-12 | $73.44 | -2.47% | $76.88 | $76.88 | $71.50 | 44.70K |
| 2026-06-11 | $75.30 | +2.45% | $75.99 | $76.99 | $71.74 | 45.00K |
| 2026-06-10 | $73.50 | -3.57% | $76.80 | $76.80 | $70.45 | 21.50K |
| 2026-06-09 | $76.22 | -4.72% | $80.98 | $80.99 | $73.04 | 42.60K |
| 2026-06-08 | $80.00 | +2.59% | $77.80 | $80.78 | $75.50 | 59.50K |
| 2026-06-05 | $77.98 | +4.85% | $73.80 | $79.26 | $73.80 | 23.70K |
| 2026-06-04 | $74.37 | +4.01% | $70.25 | $75.75 | $70.25 | 69.00K |
| 2026-06-03 | $71.50 | -3.02% | $73.20 | $77.98 | $71.50 | 27.00K |
| 2026-06-02 | $73.73 | +4.73% | $72.00 | $74.54 | $71.22 | 13.10K |
| 2026-06-01 | $70.40 | -4.68% | $71.94 | $75.45 | $66.00 | 40.00K |
| 2026-05-29 | $73.86 | -1.89% | $78.76 | $81.53 | $72.45 | 38.90K |
| 2026-05-28 | $75.28 | +2.01% | $74.00 | $77.00 | $67.50 | 77.80K |
| 2026-05-27 | $73.80 | -0.94% | $75.39 | $77.24 | $72.30 | 29.10K |