Sol Gel Technologies Ltd (SLGL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0367 | 4.44309927361 | 0.826 | 0.97 | 0.8033 | 76817 | 0.9214777 | CS |
| 4 | -0.0073 | -0.83908045977 | 0.87 | 0.97 | 0.8 | 35571 | 0.90688149 | CS |
| 12 | -0.0573 | -6.22826086957 | 0.92 | 0.999 | 0.6311 | 35077 | 0.81950439 | CS |
| 26 | -0.3173 | -26.8898305085 | 1.18 | 1.5754 | 0.6311 | 32344 | 0.95636963 | CS |
| 52 | -2.1573 | -71.4337748344 | 3.02 | 4.0498 | 0.6311 | 23506 | 1.24363556 | CS |
| 156 | -11.4673 | -93.00324412 | 12.33 | 14.5 | 0.6311 | 18013 | 4.32636976 | CS |
| 260 | -9.3073 | -91.517207473 | 10.17 | 26.52 | 0.6311 | 28196 | 8.8468863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.8627 | -0.0193 | -2.19 | 0.8555 | 0.8899 | 0.8463 | 24256 |
| 1721082900 | 0.882 | -0.078 | -8.13 | 0.9312 | 0.97 | 0.836 | 130816 |
| 1720823700 | 0.96 | 0.0895 | 10.28 | 0.88 | 0.96 | 0.8213 | 154860 |
| 1720737300 | 0.8705 | 0.0137 | 1.60 | 0.88 | 0.88 | 0.844 | 11197 |
| 1720650900 | 0.8568 | -0.0732 | -7.87 | 0.938 | 0.938 | 0.8568 | 13302 |
| 1720564500 | 0.93 | 0.0853 | 10.10 | 0.826 | 0.96 | 0.8033 | 73911 |
| 1720478100 | 0.8447 | -0.0077 | -0.90 | 0.853 | 0.853 | 0.8002 | 8022 |
| 1720218900 | 0.8524 | -0.0077 | -0.90 | 0.8184 | 0.9036 | 0.8184 | 25176 |
| 1720040640 | 0.8601 | -0.0592 | -6.44 | 0.9093 | 0.9093 | 0.8601 | 13452 |
| 1719959700 | 0.9193 | 0.0593 | 6.90 | 0.87 | 0.9197 | 0.87 | 19035 |
| 1719873300 | 0.86 | -0.0099 | -1.14 | 0.9 | 0.929 | 0.86 | 26262 |
| 1719614100 | 0.8699 | 0 | 0.00 | 0.8699 | 0.8699 | 0.8699 | 0 |
| 1719527700 | 0.8699 | -0.0498 | -5.41 | 0.88 | 0.9194 | 0.84 | 10853 |
| 1719441300 | 0.9197 | 0.0197 | 2.19 | 0.9001 | 0.92485 | 0.896 | 34451 |
| 1719354900 | 0.9 | 0.0651 | 7.80 | 0.8349 | 0.936937 | 0.8221 | 37907 |
| 1719268500 | 0.8349 | 0.0049 | 0.59 | 0.8 | 0.8697 | 0.8 | 5921 |
| 1719009300 | 0.83 | -0.088114 | -9.60 | 0.86 | 0.8995 | 0.8 | 13076 |
| 1718922900 | 0.918114 | 0.048414 | 5.57 | 0.8789 | 0.9188 | 0.8209999 | 10831 |
| 1718750100 | 0.8697 | 0.0091 | 1.06 | 0.87 | 0.949133 | 0.85 | 15631 |
| 1718663700 | 0.8606 | -0.0195 | -2.22 | 0.8633 | 0.8981 | 0.86 | 4538 |
| 1718404500 | 0.8801 | 0.0401 | 4.77 | 0.8404 | 0.999 | 0.8404 | 78101 |
| 1718318100 | 0.84 | 0.0599 | 7.68 | 0.8 | 0.88 | 0.7601 | 117371 |
| 1718231700 | 0.7801 | 0.0301 | 4.01 | 0.76 | 0.879599 | 0.74 | 31298 |
| 1718145300 | 0.75 | -0.02 | -2.60 | 0.771 | 0.81 | 0.75 | 5075 |
| 1718058900 | 0.77 | -0.0436 | -5.36 | 0.7925 | 0.7999 | 0.7403 | 24829 |
| 1717799700 | 0.8136 | 0.0449 | 5.84 | 0.75 | 0.8197 | 0.7412 | 24281 |
| 1717713300 | 0.7687 | 0.0137 | 1.81 | 0.7412 | 0.8149999 | 0.7412 | 13240 |
| 1717626900 | 0.755 | -0.0091 | -1.19 | 0.7923 | 0.8 | 0.7415 | 22116 |
| 1717540500 | 0.7641 | 0.0237001 | 3.20 | 0.76 | 0.8199 | 0.7405 | 44746 |
| 1717454100 | 0.7403999 | -0.0596 | -7.45 | 0.777 | 0.8211 | 0.7307 | 4177 |
| 1717194900 | 0.8 | 0.079 | 10.96 | 0.758 | 0.8199999 | 0.7103 | 46575 |
| 1717108500 | 0.721 | -0.059 | -7.56 | 0.789 | 0.8198 | 0.72 | 13755 |
| 1717022100 | 0.78 | -0.025 | -3.11 | 0.81 | 0.8199999 | 0.7482 | 23031 |
| 1716935700 | 0.805 | 0.005 | 0.63 | 0.754 | 0.8199999 | 0.75 | 6163 |
| 1716590100 | 0.8 | 0 | 0.00 | 0.8 | 0.8214 | 0.7901 | 18941 |
| 1716503700 | 0.8 | 0.0099 | 1.25 | 0.78 | 0.8294 | 0.78 | 40663 |
| 1716417300 | 0.7901 | -0.0096 | -1.20 | 0.826 | 0.8499 | 0.7416 | 44883 |
| 1716330900 | 0.7997 | 0.0947 | 13.43 | 0.75 | 0.89 | 0.74 | 95921 |
| 1716244500 | 0.705 | -0.045 | -6.00 | 0.7 | 0.75 | 0.7 | 173670 |
| 1715985300 | 0.75 | 0.0108 | 1.46 | 0.74 | 0.75 | 0.6899999 | 48222 |
| 1715898900 | 0.7392 | 0.0395 | 5.65 | 0.7299 | 0.7399 | 0.7000999 | 58508 |
| 1715812500 | 0.6997 | 0.0397 | 6.02 | 0.7006 | 0.7006 | 0.66 | 44039 |
| 1715726100 | 0.66 | -0.02945 | -4.27 | 0.7003 | 0.7395 | 0.66 | 11159 |
| 1715639700 | 0.68945 | -0.00885 | -1.27 | 0.7 | 0.74 | 0.6505 | 17989 |
| 1715380500 | 0.6983 | -0.0467 | -6.27 | 0.7499 | 0.7499 | 0.6528 | 5341 |
| 1715294100 | 0.745 | 0.0168 | 2.31 | 0.749 | 0.75 | 0.730101 | 7751 |
| 1715207700 | 0.7282 | -0.0218 | -2.91 | 0.75 | 0.7501 | 0.6311 | 38920 |
| 1715121300 | 0.75 | -0.0701 | -8.55 | 0.807 | 0.8101 | 0.75 | 53279 |
| 1715034900 | 0.8201 | -0.0303 | -3.56 | 0.8597 | 0.8597 | 0.8002 | 6439 |
| 1714775700 | 0.8504 | 0.0004 | 0.05 | 0.87 | 0.8799 | 0.82675 | 15223 |
| 1714689300 | 0.85 | 0.068 | 8.70 | 0.7125 | 0.8898 | 0.7125 | 24486 |
| 1714602900 | 0.782 | 0.0695 | 9.75 | 0.705 | 0.8679 | 0.682 | 36822 |
| 1714516500 | 0.7125 | -0.1643 | -18.74 | 0.859 | 0.8699 | 0.7125 | 42966 |
| 1714430100 | 0.8768 | -0.0128 | -1.44 | 0.889 | 0.8899 | 0.86 | 2741 |
| 1714170900 | 0.8896 | 0.0286 | 3.32 | 0.86 | 0.8999 | 0.86 | 3068 |
| 1714084500 | 0.861 | -0.059 | -6.41 | 0.92 | 0.9389 | 0.8608 | 92901 |
| 1713998100 | 0.92 | -0.0052 | -0.56 | 0.955 | 0.99 | 0.92 | 7564 |
| 1713911700 | 0.9252 | -0.0098 | -1.05 | 0.92 | 0.975 | 0.92 | 8832 |
| 1713825300 | 0.935 | -0.005 | -0.53 | 0.9122 | 0.939 | 0.9122 | 15611 |
| 1713566100 | 0.94 | 0.0399 | 4.43 | 0.943 | 1 | 0.8946 | 11957 |
| 1713479700 | 0.9001 | 0.0432 | 5.04 | 0.871 | 0.95 | 0.8569 | 4553 |
| 1713393300 | 0.8569 | -0.089 | -9.41 | 0.93 | 1 | 0.8569 | 17429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
