Solesence, Inc SLSN
NASDAQ · Amerika Birleşik Devletleri · Dayanıksız Tüketim Malları
$0,8350+0,02 (+%1,83)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,83 | +%1,83 | $0,83 | $0,83 | $0,83 | 2,94K |
| 2026-09-30 | $0,82 | %0,00 | $0,81 | $0,83 | $0,81 | 9,30K |
| 2026-09-29 | $0,82 | -%1,20 | $0,82 | $0,86 | $0,82 | 15,60K |
| 2026-09-28 | $0,83 | %0,00 | $0,81 | $0,86 | $0,81 | 7,60K |
| 2026-09-25 | $0,83 | +%2,47 | $0,80 | $0,86 | $0,80 | 35,10K |
| 2026-09-24 | $0,81 | -%1,22 | $0,81 | $0,82 | $0,81 | 10,90K |
| 2026-09-23 | $0,82 | +%1,23 | $0,81 | $0,82 | $0,81 | 5,10K |
| 2026-09-22 | $0,81 | %0,00 | $0,80 | $0,88 | $0,80 | 22,80K |
| 2026-09-21 | $0,81 | +%1,25 | $0,90 | $0,90 | $0,80 | 12,30K |
| 2026-09-18 | $0,80 | -%2,44 | $0,81 | $0,97 | $0,80 | 27,80K |
| 2026-09-17 | $0,82 | -%6,82 | $0,86 | $0,86 | $0,82 | 16,50K |
| 2026-09-16 | $0,88 | +%7,32 | $0,81 | $0,88 | $0,81 | 9,10K |
| 2026-09-15 | $0,82 | +%1,23 | $0,81 | $0,88 | $0,81 | 6,90K |
| 2026-09-14 | $0,81 | %0,00 | $0,79 | $0,98 | $0,78 | 57,50K |
| 2026-09-11 | $0,81 | -%2,41 | $0,79 | $0,84 | $0,79 | 17,10K |
| 2026-09-10 | $0,83 | +%2,47 | $0,79 | $0,97 | $0,79 | 37,60K |
| 2026-09-09 | $0,81 | -%6,90 | $0,80 | $0,97 | $0,80 | 22,70K |
| 2026-09-08 | $0,87 | +%2,35 | $0,82 | $0,93 | $0,82 | 12,00K |
| 2026-09-04 | $0,85 | -%1,16 | $0,85 | $0,85 | $0,83 | 7,90K |
| 2026-09-03 | $0,86 | -%5,49 | $0,89 | $1,02 | $0,85 | 41,50K |
| 2026-09-02 | $0,91 | %0,00 | $0,91 | $0,94 | $0,91 | 6,00K |
| 2026-09-01 | $0,91 | +%1,11 | $0,96 | $0,96 | $0,91 | 7,60K |
| 2026-08-31 | $0,90 | -%5,26 | $0,93 | $0,98 | $0,90 | 20,60K |
| 2026-08-28 | $0,95 | %0,00 | $0,95 | $0,99 | $0,95 | 5,10K |
| 2026-08-27 | $0,95 | %0,00 | $0,94 | $0,98 | $0,94 | 7,50K |
| 2026-08-26 | $0,95 | +%1,06 | $0,93 | $1,10 | $0,93 | 17,00K |
| 2026-08-25 | $0,94 | %0,00 | $0,92 | $0,97 | $0,92 | 6,40K |
| 2026-08-24 | $0,94 | -%1,05 | $0,93 | $0,97 | $0,93 | 6,50K |
| 2026-08-21 | $0,95 | -%4,04 | $0,97 | $1,02 | $0,93 | 11,80K |
| 2026-08-20 | $0,99 | +%5,32 | $0,80 | $1,02 | $0,80 | 20,20K |
| 2026-08-19 | $0,94 | +%5,62 | $0,95 | $1,10 | $0,90 | 43,70K |
| 2026-08-18 | $0,89 | -%5,32 | $0,95 | $0,95 | $0,82 | 20,80K |
| 2026-08-17 | $0,94 | -%7,84 | $1,02 | $1,02 | $0,94 | 9,20K |
| 2026-08-14 | $1,02 | +%0,99 | $1,02 | $1,05 | $1,02 | 2,90K |
| 2026-08-13 | $1,01 | -%3,81 | $1,07 | $1,07 | $0,99 | 10,70K |
| 2026-08-12 | $1,05 | +%2,94 | $1,07 | $1,08 | $0,93 | 30,30K |
| 2026-08-11 | $1,02 | -%1,92 | $0,99 | $1,06 | $0,93 | 58,40K |
| 2026-08-10 | $1,04 | -%2,80 | $1,05 | $1,14 | $1,03 | 42,30K |
| 2026-08-07 | $1,07 | +%3,88 | $1,05 | $1,08 | $1,05 | 8,80K |
| 2026-08-06 | $1,03 | -%3,74 | $1,05 | $1,05 | $1,02 | 4,10K |
| 2026-08-05 | $1,07 | +%0,94 | $1,10 | $1,12 | $1,02 | 20,20K |
| 2026-08-04 | $1,06 | +%7,07 | $1,02 | $1,14 | $1,00 | 49,90K |
| 2026-08-03 | $0,99 | +%19,28 | $0,84 | $1,03 | $0,84 | 24,50K |
| 2026-07-31 | $0,83 | +%1,22 | $0,87 | $0,98 | $0,83 | 26,00K |
| 2026-07-30 | $0,82 | -%11,83 | $0,93 | $0,96 | $0,79 | 30,40K |
| 2026-07-29 | $0,93 | +%2,20 | $0,90 | $0,99 | $0,90 | 16,00K |
| 2026-07-28 | $0,91 | -%2,15 | $0,92 | $1,00 | $0,90 | 32,30K |
| 2026-07-27 | $0,93 | -%1,06 | $0,95 | $1,00 | $0,93 | 22,00K |
| 2026-07-24 | $0,94 | -%6,00 | $0,98 | $1,10 | $0,86 | 81,50K |
| 2026-07-23 | $1,00 | +%17,65 | $0,86 | $1,02 | $0,86 | 101,90K |
| 2026-07-22 | $0,85 | +%10,39 | $0,83 | $0,86 | $0,80 | 28,90K |
| 2026-07-21 | $0,77 | +%5,48 | $0,75 | $0,86 | $0,75 | 99,40K |
| 2026-07-20 | $0,73 | -%6,41 | $0,75 | $0,86 | $0,73 | 64,70K |
| 2026-07-17 | $0,78 | %0,00 | $0,77 | $0,80 | $0,75 | 26,50K |
| 2026-07-16 | $0,78 | -%6,02 | $0,76 | $0,80 | $0,72 | 145,70K |
| 2026-07-15 | $0,83 | +%29,69 | $0,71 | $0,90 | $0,65 | 1,48M |
| 2026-07-14 | $0,64 | -%5,88 | $0,68 | $0,69 | $0,61 | 141,30K |
| 2026-07-13 | $0,68 | %0,00 | $0,75 | $0,75 | $0,67 | 109,00K |
| 2026-07-10 | $0,68 | -%2,86 | $0,75 | $0,75 | $0,68 | 44,00K |
| 2026-07-09 | $0,70 | %0,00 | $0,70 | $0,77 | $0,68 | 47,50K |
| 2026-07-08 | $0,70 | -%2,78 | $0,72 | $0,76 | $0,69 | 48,40K |
| 2026-07-07 | $0,72 | %0,00 | $0,71 | $0,77 | $0,71 | 16,00K |
| 2026-07-06 | $0,72 | +%5,88 | $0,71 | $0,76 | $0,69 | 63,00K |
| 2026-07-02 | $0,68 | -%6,85 | $0,73 | $0,75 | $0,68 | 49,50K |
| 2026-07-01 | $0,73 | -%1,35 | $0,76 | $0,84 | $0,71 | 64,00K |
| 2026-06-30 | $0,74 | -%7,50 | $0,79 | $0,85 | $0,70 | 157,10K |
| 2026-06-29 | $0,80 | -%3,61 | $0,84 | $0,89 | $0,77 | 239,80K |
| 2026-06-26 | $0,83 | -%20,95 | $1,02 | $1,09 | $0,83 | 1,77M |
| 2026-06-25 | $1,05 | -%5,41 | $1,14 | $1,14 | $1,01 | 86,20K |
| 2026-06-24 | $1,11 | -%14,62 | $1,31 | $1,31 | $1,09 | 119,60K |
| 2026-06-23 | $1,30 | +%0,78 | $1,25 | $1,32 | $1,22 | 60,30K |
| 2026-06-22 | $1,29 | -%3,73 | $1,32 | $1,32 | $1,25 | 26,60K |
| 2026-06-18 | $1,34 | +%4,69 | $1,35 | $1,36 | $1,30 | 48,30K |
| 2026-06-17 | $1,28 | -%5,88 | $1,34 | $1,36 | $1,28 | 21,20K |
| 2026-06-16 | $1,36 | +%7,94 | $1,26 | $1,36 | $1,21 | 43,40K |
| 2026-06-15 | $1,26 | -%5,26 | $1,37 | $1,37 | $1,24 | 57,90K |
| 2026-06-12 | $1,33 | +%6,40 | $1,24 | $1,36 | $1,19 | 39,50K |
| 2026-06-11 | $1,25 | +%11,61 | $1,12 | $1,27 | $1,10 | 50,00K |
| 2026-06-10 | $1,12 | -%8,20 | $1,20 | $1,25 | $1,10 | 53,70K |
| 2026-06-09 | $1,22 | +%1,67 | $1,21 | $1,26 | $1,15 | 40,60K |
| 2026-06-08 | $1,20 | -%8,40 | $1,28 | $1,35 | $1,20 | 25,00K |
| 2026-06-05 | $1,31 | -%2,96 | $1,32 | $1,37 | $1,28 | 21,70K |
| 2026-06-04 | $1,35 | +%7,14 | $1,27 | $1,37 | $1,20 | 18,40K |
| 2026-06-03 | $1,26 | -%9,35 | $1,36 | $1,36 | $1,24 | 29,90K |
| 2026-06-02 | $1,39 | +%6,92 | $1,28 | $1,40 | $1,28 | 27,90K |
| 2026-06-01 | $1,30 | +%5,69 | $1,21 | $1,32 | $1,18 | 41,80K |
| 2026-05-29 | $1,23 | -%6,82 | $1,29 | $1,29 | $1,23 | 54,60K |
| 2026-05-28 | $1,32 | +%7,32 | $1,22 | $1,32 | $1,21 | 15,90K |
| 2026-05-27 | $1,23 | -%3,91 | $1,29 | $1,32 | $1,19 | 52,90K |
| 2026-05-26 | $1,28 | +%2,40 | $1,25 | $1,31 | $1,19 | 75,40K |