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 | -0.075 | -12.6050420168 | 0.595 | 0.6399 | 0.4592 | 27851 | 0.56989113 | CS |
| 4 | -0.071 | -12.013536379 | 0.591 | 0.7 | 0.4592 | 37875 | 0.58153177 | CS |
| 12 | -0.73 | -58.4 | 1.25 | 1.5 | 0.4592 | 167904 | 1.07943474 | CS |
| 26 | -0.25 | -32.4675324675 | 0.77 | 1.65 | 0.405 | 289776 | 1.31343972 | CS |
| 52 | -0.51 | -49.5145631068 | 1.03 | 1.65 | 0.334 | 249347 | 0.97420548 | CS |
| 156 | -7 | -93.085106383 | 7.52 | 7.95 | 0.334 | 92136 | 1.22137119 | CS |
| 260 | -6.48 | -92.5714285714 | 7 | 16.69 | 0.334 | 66507 | 2.76596519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.52 | -0.057 | -9.88 | 0.6099 | 0.6198 | 0.52 | 3766 |
| 1742510100 | 0.577 | -0.0055 | -0.94 | 0.5699999 | 0.596584 | 0.5699999 | 8446 |
| 1742423700 | 0.5825 | 0.0225 | 4.02 | 0.5512 | 0.61 | 0.5512 | 21112 |
| 1742337300 | 0.56 | -0.0098 | -1.72 | 0.5827 | 0.5827 | 0.5246 | 3406 |
| 1742250900 | 0.5698 | 0.0137 | 2.46 | 0.6399 | 0.6399 | 0.4592 | 85645 |
| 1741991700 | 0.5561 | -0.0449 | -7.47 | 0.595 | 0.639 | 0.5534 | 20647 |
| 1741905300 | 0.601 | -0.0029 | -0.48 | 0.592 | 0.625 | 0.591 | 6101 |
| 1741818900 | 0.6039 | 0.012 | 2.03 | 0.6299 | 0.6603 | 0.599429 | 39826 |
| 1741732500 | 0.5919 | 0.0019 | 0.32 | 0.59 | 0.624276 | 0.576 | 13152 |
| 1741646100 | 0.59 | 0.0199 | 3.49 | 0.56 | 0.6 | 0.56 | 39518 |
| 1741390500 | 0.5701 | -0.0009 | -0.16 | 0.57055 | 0.58518 | 0.5699999 | 11153 |
| 1741304100 | 0.5709999 | -0.03 | -4.99 | 0.5750999 | 0.5812 | 0.5615 | 35544 |
| 1741217700 | 0.601 | -0.0214 | -3.44 | 0.626726 | 0.6699 | 0.5678 | 34256 |
| 1741131300 | 0.6223999 | -0.0181 | -2.83 | 0.6004 | 0.67 | 0.6 | 10035 |
| 1741044900 | 0.6405 | -0.0296 | -4.42 | 0.6695 | 0.689999 | 0.6021 | 17645 |
| 1740785700 | 0.6701 | 0.0902 | 15.55 | 0.56 | 0.7 | 0.55 | 52389 |
| 1740699300 | 0.5799 | 0.0249 | 4.49 | 0.579 | 0.5799 | 0.558 | 16642 |
| 1740612900 | 0.555 | 0.005 | 0.91 | 0.542 | 0.58 | 0.541 | 32405 |
| 1740526500 | 0.55 | -0.034 | -5.82 | 0.6 | 0.68 | 0.528292 | 173665 |
| 1740440100 | 0.584 | 0.004 | 0.69 | 0.573 | 0.66 | 0.555 | 113948 |
| 1740180900 | 0.58 | -0.02 | -3.33 | 0.591 | 0.5999 | 0.5699999 | 21959 |
| 1740094500 | 0.6 | 0.0105 | 1.78 | 0.5676 | 0.605 | 0.5676 | 30830 |
| 1740008100 | 0.5895 | -0.0112 | -1.86 | 0.5999 | 0.6007 | 0.5673 | 29722 |
| 1739921700 | 0.6007 | -0.0093 | -1.52 | 0.6088 | 0.634 | 0.5606 | 28995 |
| 1739576100 | 0.61 | -0.0061 | -0.99 | 0.619 | 0.638 | 0.5803 | 48611 |
| 1739489700 | 0.6161 | 0.0131 | 2.17 | 0.603 | 0.624 | 0.55 | 83882 |
| 1739403300 | 0.603 | -0.0217 | -3.47 | 0.61 | 0.628 | 0.5901999 | 59275 |
| 1739316900 | 0.6247 | -0.0259 | -3.98 | 0.641 | 0.654651 | 0.610001 | 28605 |
| 1739230500 | 0.6506 | 0.0204 | 3.24 | 0.6235 | 0.69699 | 0.58 | 27614 |
| 1738971300 | 0.6302 | -0.0511 | -7.50 | 0.7 | 0.7379 | 0.5593 | 58592 |
| 1738884900 | 0.6813 | -0.0797 | -10.47 | 0.72 | 0.739 | 0.616 | 154832 |
| 1738798500 | 0.761 | 0.0509 | 7.17 | 0.769 | 0.7789 | 0.7 | 46554 |
| 1738712100 | 0.7101 | -0.0219 | -2.99 | 0.715 | 0.7314 | 0.7 | 51748 |
| 1738625700 | 0.732 | -0.0326 | -4.26 | 0.7802 | 0.798 | 0.73 | 92020 |
| 1738366500 | 0.7645999 | -0.0054 | -0.70 | 0.77 | 0.798 | 0.715 | 64138 |
| 1738280100 | 0.77 | -0.04 | -4.94 | 0.798 | 0.82245 | 0.6637999 | 77793 |
| 1738193700 | 0.81 | 0.0079 | 0.98 | 0.8102 | 0.8415 | 0.8 | 16883 |
| 1738107300 | 0.8021 | -0.046 | -5.42 | 0.8227 | 0.8999 | 0.71 | 100232 |
| 1738020900 | 0.8481 | -0.0377 | -4.26 | 0.89 | 0.9051 | 0.8083 | 102952 |
| 1737761700 | 0.8858 | -0.0132 | -1.47 | 0.88 | 0.9299 | 0.842001 | 93682 |
| 1737675300 | 0.899 | 0 | 0.00 | 0.899 | 0.899 | 0.899 | 0 |
| 1737588900 | 0.899 | 0.0006 | 0.07 | 0.912 | 0.941 | 0.8501 | 98776 |
| 1737502500 | 0.8984 | -0.1516 | -14.44 | 1.0599 | 1.1 | 0.8266 | 530476 |
| 1737156900 | 1.05 | -0.16 | -13.47 | 1.2 | 1.2273 | 1.03 | 175756 |
| 1737070500 | 1.2134 | -0.09 | -6.66 | 1.29 | 1.3 | 1.15 | 132815 |
| 1736984100 | 1.3 | 0.04 | 3.17 | 1.22 | 1.32 | 1.11 | 270291 |
| 1736897700 | 1.26 | 0.03 | 2.44 | 1.23 | 1.3999 | 1.22 | 406251 |
| 1736811300 | 1.23 | 0.19 | 17.70 | 1.08 | 1.31 | 1.08 | 781617 |
| 1736552100 | 1.045 | -0.07 | -5.86 | 1.1 | 1.15 | 1.045 | 154602 |
| 1736379300 | 1.11 | -0.29 | -20.71 | 1.32 | 1.35 | 1.09 | 762355 |
| 1736292900 | 1.4 | 0.4 | 40.03 | 1.0392999 | 1.5 | 1.02 | 2196036 |
| 1736206500 | 0.9998 | -0.0902 | -8.28 | 1.06 | 1.0772 | 0.9547 | 325495 |
| 1735947300 | 1.09 | 0.08 | 7.39 | 1.02 | 1.15 | 0.97 | 188865 |
| 1735860900 | 1.0149999 | 0.08 | 9.13 | 0.98 | 1.07 | 0.95 | 302401 |
| 1735688100 | 0.9301 | -0.1899 | -16.96 | 1.08 | 1.21 | 0.93 | 311111 |
| 1735601700 | 1.12 | 0 | 0.00 | 1.1183 | 1.1299999 | 1 | 253487 |
| 1735342500 | 1.12 | -0.1 | -8.20 | 1.25 | 1.25 | 1.02 | 389922 |
| 1735256100 | 1.22 | 0.24 | 24.52 | 0.95 | 1.22 | 0.872 | 1151214 |
| 1735077840 | 0.9798 | -0.6702 | -40.62 | 1 | 1.1 | 0.85 | 3071381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
