Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sol-Gel Technologies Ltd (NQ: SLGL )

0.7050 -0.0450 (-6.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.220 1.500 1.220 1.400 57,279 +0.18(+14.80%)
Jan 30, 2024 1.150 1.220 1.150 1.220 171,097 +0.05(+4.23%)
Jan 29, 2024 1.270 1.270 1.170 1.170 10,678 -0.03(-2.50%)
Jan 26, 2024 1.090 1.232 1.090 1.200 11,686 +0.12(+11.11%)
Jan 25, 2024 1.180 1.200 1.080 1.080 12,083 -0.07(-6.09%)
Jan 24, 2024 1.160 1.200 1.150 1.150 6,946 -0.01(-0.86%)
Jan 23, 2024 1.150 1.170 1.080 1.160 7,920 -0.01(-0.85%)
Jan 22, 2024 1.180 1.200 1.130 1.170 5,722 +0.02(+1.33%)
Jan 19, 2024 1.200 1.200 1.150 1.155 1,814 +0.02(+2.18%)
Jan 18, 2024 1.200 1.200 1.130 1.130 9,321 -0.01(-0.88%)
Jan 17, 2024 1.140 1.190 1.140 1.140 6,336 -0.03(-2.56%)
Jan 16, 2024 1.170 1.200 1.170 1.170 6,608 -0.01(-0.85%)
Jan 12, 2024 1.180 1.270 1.180 1.180 14,212 -0.02(-1.67%)
Jan 11, 2024 1.240 1.240 1.140 1.200 15,441 -0.01(-0.83%)
Jan 10, 2024 1.250 1.250 1.145 1.210 6,183 +0.01(+0.83%)
Jan 09, 2024 1.251 1.251 1.200 1.200 28,493 -0.01(-0.83%)
Jan 08, 2024 1.130 1.250 1.116 1.210 15,011 +0.06(+5.24%)
Jan 05, 2024 1.200 1.220 1.130 1.150 10,516 +0.02(+1.73%)
Jan 04, 2024 1.280 1.295 1.090 1.130 41,079 -0.15(-11.71%)
Jan 03, 2024 1.310 1.378 1.113 1.280 27,332 +0.06(+4.91%)
Jan 02, 2024 1.090 1.250 1.090 1.220 15,245 +0.12(+10.42%)
Dec 29, 2023 1.200 1.200 1.070 1.105 43,535 -0.15(-11.60%)
Dec 28, 2023 1.200 1.250 1.200 1.250 28,857 +0.03(+2.46%)
Dec 27, 2023 1.280 1.310 1.200 1.220 25,516 -0.08(-6.15%)
Dec 26, 2023 1.200 1.500 1.200 1.300 76,324 +0.10(+8.31%)
Dec 22, 2023 1.275 1.320 1.200 1.200 9,691 -0.09(-7.31%)
Dec 21, 2023 1.282 1.442 1.240 1.295 31,263 +0.04(+3.60%)
Dec 20, 2023 1.050 1.450 1.050 1.250 92,174 +0.15(+13.64%)
Dec 19, 2023 1.100 1.100 1.030 1.100 7,792 +0.00(+0.04%)
Dec 18, 2023 1.060 1.100 0.9903 1.100 38,124 +0.11(+11.07%)
Dec 15, 2023 1.000 1.100 0.9800 0.9900 40,223 -0.01(-1.00%)
Dec 14, 2023 0.9800 1.050 0.9600 1.000 64,393 +0.08(+8.67%)
Dec 13, 2023 1.031 1.060 0.9202 0.9202 52,775 -0.13(-12.36%)
Dec 12, 2023 1.160 1.180 1.030 1.050 18,927 -0.13(-11.02%)
Dec 11, 2023 1.240 1.240 1.121 1.180 32,525 +0.01(+0.85%)
Dec 08, 2023 1.190 1.230 1.170 1.170 18,716 -0.00(-0.13%)
Dec 07, 2023 1.190 1.250 1.160 1.171 39,813 -0.02(-1.55%)
Dec 06, 2023 1.243 1.250 1.166 1.190 8,813 -0.04(-3.26%)
Dec 05, 2023 1.190 1.280 1.150 1.230 21,126 +0.04(+3.36%)
Dec 04, 2023 1.330 1.330 1.140 1.190 54,534 -0.14(-10.53%)
Dec 01, 2023 1.340 1.340 1.300 1.330 8,926 +0.03(+1.95%)
Nov 30, 2023 1.280 1.349 1.280 1.304 1,661 +0.05(+4.36%)
Nov 29, 2023 1.390 1.390 1.250 1.250 11,481 -0.13(-9.42%)
Nov 28, 2023 1.330 1.390 1.330 1.380 4,126 +0.01(+0.73%)
Nov 27, 2023 1.390 1.390 1.350 1.370 4,894 -0.02(-1.44%)
Nov 24, 2023 1.390 1.390 1.390 1.390 541 -0.00(-0.27%)
Nov 22, 2023 1.394 1.394 1.394 1.394 558 -0.03(-1.85%)
Nov 21, 2023 1.400 1.420 1.383 1.420 4,013 +0.02(+1.43%)
Nov 20, 2023 1.410 1.450 1.400 1.400 1,631 -0.01(-0.71%)
Nov 17, 2023 1.470 1.530 1.353 1.410 7,384 -0.10(-6.93%)
Nov 16, 2023 1.480 1.534 1.480 1.515 2,660 +0.04(+3.06%)
Nov 15, 2023 1.470 1.500 1.450 1.470 3,281 +0.03(+2.08%)
Nov 14, 2023 1.405 1.440 1.405 1.440 2,599 -0.02(-1.37%)
Nov 13, 2023 1.350 1.460 1.350 1.460 1,851 +0.08(+5.80%)
Nov 10, 2023 1.500 1.500 1.380 1.380 2,771 -0.11(-7.38%)
Nov 09, 2023 1.470 1.490 1.290 1.490 17,757 +0.05(+3.47%)
Nov 08, 2023 1.455 1.465 1.360 1.440 6,850 -0.05(-3.34%)
Nov 07, 2023 1.520 1.545 1.430 1.490 5,578 -0.06(-3.88%)
Nov 06, 2023 1.570 1.590 1.510 1.550 10,211 +0.16(+11.51%)
Nov 03, 2023 1.400 1.400 1.380 1.390 1,335 +0.14(+11.20%)
Nov 02, 2023 1.310 1.310 1.160 1.250 21,700 -0.05(-3.85%)
Oct 31, 2023 1.300 182 +0.03(+2.36%)
Oct 30, 2023 1.290 1.400 1.250 1.270 26,559 -0.06(-4.51%)
Oct 27, 2023 1.580 1.590 1.330 1.330 11,527 -0.02(-1.48%)
Oct 26, 2023 1.500 1.500 1.350 1.350 2,668 +0.00(+0.00%)
Oct 25, 2023 1.410 1.420 1.345 1.350 6,276 -0.15(-10.00%)
Oct 24, 2023 1.400 1.550 1.400 1.500 7,495 +0.10(+7.14%)
Oct 23, 2023 1.460 1.520 1.400 1.400 3,171 -0.12(-7.89%)
Oct 20, 2023 1.520 1.520 1.520 1.520 420 -0.06(-3.82%)
Oct 19, 2023 1.547 1.580 1.520 1.580 5,097 +0.13(+8.99%)
Oct 18, 2023 1.490 1.561 1.440 1.450 12,055 -0.05(-3.33%)
Oct 17, 2023 1.500 1.700 1.420 1.500 17,529 -0.10(-6.25%)
Oct 16, 2023 1.550 1.600 1.400 1.600 8,625 +0.00(+0.00%)
Oct 13, 2023 1.640 1.640 1.340 1.600 2,819 +0.04(+2.56%)
Oct 12, 2023 1.540 1.570 1.500 1.560 6,980 +0.20(+14.71%)
Oct 11, 2023 1.430 1.455 1.360 1.360 992 +0.02(+1.49%)
Oct 10, 2023 1.320 1.345 1.320 1.340 691 +0.00(+0.00%)
Oct 09, 2023 1.440 1.460 1.300 1.340 14,576 -0.05(-3.60%)
Oct 06, 2023 1.321 1.550 1.321 1.390 30,567 +0.09(+6.96%)
Oct 05, 2023 1.430 1.430 1.268 1.300 6,176 -0.14(-9.76%)
Oct 04, 2023 1.420 1.540 1.420 1.440 1,236 +0.00(+0.00%)
Oct 03, 2023 1.550 1.560 1.421 1.440 4,881 -0.12(-7.69%)
Oct 02, 2023 1.630 1.650 1.560 1.560 3,314 -0.07(-4.29%)
Sep 29, 2023 1.600 1.890 1.600 1.630 8,025 -0.06(-3.55%)
Sep 28, 2023 1.730 1.790 1.651 1.690 20,182 -0.12(-6.54%)
Sep 27, 2023 1.930 1.990 1.770 1.808 14,307 -0.21(-10.49%)
Sep 26, 2023 1.970 2.040 1.880 2.020 20,064 -0.03(-1.46%)
Sep 25, 2023 2.010 2.050 2.050 2.050 2,599 +0.03(+1.49%)
Sep 22, 2023 2.040 2.080 2.010 2.020 5,181 +0.01(+0.50%)
Sep 21, 2023 2.150 2.370 2.010 2.010 10,421 -0.10(-4.74%)
Sep 20, 2023 2.200 2.220 2.110 2.110 8,742 -0.11(-4.95%)
Sep 19, 2023 2.200 2.310 2.200 2.220 38,373 -0.05(-2.20%)
Sep 18, 2023 2.210 2.270 2.210 2.270 5,348 -0.19(-7.72%)
Sep 15, 2023 2.250 2.460 2.160 2.460 4,505 +0.21(+9.33%)
Sep 14, 2023 2.310 2.330 2.250 2.250 1,897 -0.06(-2.60%)
Sep 13, 2023 2.320 2.483 2.310 2.310 2,488 -0.20(-7.99%)
Sep 12, 2023 2.510 2.605 2.350 2.511 6,655 +0.00(+0.03%)
Sep 11, 2023 2.590 2.700 2.510 2.510 4,933 -0.02(-0.79%)
Sep 08, 2023 2.650 2.700 2.530 2.530 4,187 -0.12(-4.53%)
Sep 07, 2023 2.710 2.750 2.640 2.650 9,843 -0.13(-4.68%)
Sep 06, 2023 2.700 2.930 2.650 2.780 7,594 +0.05(+1.73%)
Sep 05, 2023 2.740 2.900 2.733 2.733 4,800 -0.02(-0.63%)
Sep 01, 2023 2.669 2.750 2.669 2.750 2,626 +0.14(+5.36%)
Aug 31, 2023 2.600 2.630 2.600 2.610 3,815 -0.04(-1.51%)
Aug 30, 2023 2.670 2.700 2.600 2.650 9,236 +0.01(+0.38%)
Aug 29, 2023 2.600 2.640 2.600 2.640 3,263 +0.03(+1.15%)
Aug 28, 2023 2.690 2.805 2.600 2.610 14,524 +0.01(+0.38%)
Aug 25, 2023 2.800 2.800 2.600 2.600 4,023 -0.11(-4.06%)
Aug 24, 2023 2.600 2.860 2.600 2.710 1,455 +0.04(+1.31%)
Aug 23, 2023 2.670 2.675 2.490 2.675 25,269 -0.02(-0.56%)
Aug 22, 2023 2.635 2.985 2.635 2.690 8,260 +0.03(+1.13%)
Aug 21, 2023 2.680 2.970 2.500 2.660 31,114 -0.09(-3.27%)
Aug 18, 2023 2.690 2.910 2.680 2.750 11,398 -0.12(-4.18%)
Aug 17, 2023 2.730 3.068 2.730 2.870 4,937 +0.16(+5.90%)
Aug 16, 2023 2.890 2.915 2.650 2.710 20,605 -0.08(-2.87%)
Aug 15, 2023 3.170 3.210 2.700 2.790 36,206 -0.26(-8.52%)
Aug 14, 2023 2.920 3.240 2.920 3.050 7,447 +0.15(+5.17%)
Aug 11, 2023 3.130 3.200 2.880 2.900 29,673 -0.31(-9.66%)
Aug 10, 2023 3.450 3.450 3.210 3.210 3,380 +0.05(+1.58%)
Aug 09, 2023 3.200 3.300 3.160 3.160 10,637 -0.15(-4.53%)
Aug 08, 2023 3.250 3.310 3.240 3.310 5,086 -0.13(-3.92%)
Aug 07, 2023 3.400 3.660 3.370 3.445 16,710 -0.06(-1.57%)
Aug 04, 2023 3.500 3.620 3.455 3.500 9,170 -0.06(-1.82%)
Aug 03, 2023 3.510 3.600 3.500 3.565 6,387 -0.02(-0.70%)
Aug 02, 2023 3.800 3.800 3.580 3.590 8,003 -0.30(-7.71%)
Aug 01, 2023 3.760 3.920 3.650 3.890 18,681 +0.18(+4.71%)
Jul 31, 2023 3.640 3.845 3.610 3.715 10,876 +0.06(+1.78%)
Jul 28, 2023 3.520 3.790 3.520 3.650 8,153 +0.00(+0.00%)
Jul 27, 2023 3.530 3.650 3.473 3.650 21,637 +0.06(+1.67%)
Jul 26, 2023 3.600 3.685 3.570 3.590 23,783 +0.00(+0.00%)
Jul 25, 2023 3.820 3.930 3.550 3.590 13,758 -0.29(-7.47%)
Jul 24, 2023 4.000 4.010 3.800 3.880 16,816 -0.06(-1.52%)
Jul 21, 2023 3.900 4.050 3.660 3.940 32,714 +0.23(+6.20%)
Jul 20, 2023 3.500 3.950 3.470 3.710 32,797 +0.33(+9.93%)
Jul 19, 2023 3.190 3.550 3.190 3.375 35,350 +0.37(+12.13%)
Jul 18, 2023 3.090 3.160 3.010 3.010 8,994 -0.08(-2.59%)
Jul 17, 2023 3.020 3.210 3.020 3.090 13,670 +0.06(+2.15%)
Jul 14, 2023 3.180 3.241 3.010 3.025 6,668 -0.20(-6.06%)
Jul 13, 2023 3.120 3.260 3.120 3.220 4,752 +0.06(+1.90%)
Jul 12, 2023 3.110 3.220 2.970 3.160 16,037 +0.19(+6.40%)
Jul 11, 2023 3.000 3.050 2.820 2.970 48,242 +0.01(+0.34%)
Jul 10, 2023 3.210 3.220 2.940 2.960 36,683 -0.16(-5.13%)
Jul 07, 2023 3.250 3.283 3.090 3.120 12,180 -0.23(-6.87%)
Jul 06, 2023 3.140 3.370 3.140 3.350 9,814 +0.15(+4.69%)
Jul 05, 2023 3.240 3.260 3.080 3.200 6,754 -0.11(-3.32%)
Jul 03, 2023 2.920 3.310 2.920 3.310 6,144 +0.32(+10.70%)
Jun 30, 2023 3.110 3.241 2.990 2.990 14,183 -0.17(-5.38%)
Jun 29, 2023 3.065 3.160 3.065 3.160 8,922 +0.02(+0.48%)
Jun 28, 2023 2.990 3.160 2.990 3.145 5,910 +0.10(+3.45%)
Jun 27, 2023 3.220 3.220 3.010 3.040 11,628 -0.02(-0.65%)
Jun 26, 2023 3.100 3.210 3.010 3.060 9,692 -0.10(-3.16%)
Jun 23, 2023 3.090 3.280 3.030 3.160 14,552 +0.04(+1.28%)
Jun 22, 2023 3.130 3.199 3.040 3.120 23,752 -0.01(-0.48%)
Jun 21, 2023 3.200 3.329 3.050 3.135 27,653 +0.00(+0.16%)
Jun 20, 2023 3.270 3.280 3.055 3.130 59,073 -0.15(-4.43%)
Jun 16, 2023 3.280 3.480 3.160 3.275 17,113 +0.02(+0.46%)
Jun 15, 2023 3.100 3.360 3.100 3.260 16,944 -0.34(-9.44%)
May 08, 2023 3.570 3.700 3.570 3.600 12,210 +0.05(+1.34%)
May 05, 2023 3.550 3.690 3.550 3.552 981 +0.00(+0.07%)
May 04, 2023 3.590 3.688 3.530 3.550 19,171 +0.02(+0.57%)
May 03, 2023 3.670 3.720 3.530 3.530 7,753 -0.09(-2.49%)
May 02, 2023 3.580 3.790 3.580 3.620 7,963 +0.00(+0.00%)
May 01, 2023 3.590 3.837 3.590 3.620 5,888 +0.03(+0.84%)
Apr 28, 2023 3.590 3.810 3.570 3.590 10,176 +0.01(+0.28%)
Apr 27, 2023 3.700 3.750 3.560 3.580 7,347 -0.07(-1.92%)
Apr 26, 2023 3.710 3.750 3.561 3.650 8,300 -0.03(-0.82%)
Apr 25, 2023 3.600 3.701 3.600 3.680 3,925 +0.06(+1.66%)
Apr 24, 2023 3.565 3.876 3.550 3.620 14,303 -0.26(-6.70%)
Apr 21, 2023 3.810 3.980 3.710 3.880 6,271 +0.06(+1.57%)
Apr 20, 2023 4.036 4.036 3.800 3.820 16,574 -0.06(-1.55%)
Apr 19, 2023 3.930 4.200 3.770 3.880 13,249 -0.05(-1.27%)
Apr 18, 2023 3.830 4.140 3.800 3.930 19,669 +0.10(+2.61%)
Apr 17, 2023 3.980 4.180 3.704 3.830 10,525 -0.07(-1.79%)
Apr 14, 2023 3.990 4.100 3.860 3.900 5,138 -0.17(-4.18%)
Apr 13, 2023 3.940 4.130 3.760 4.070 13,170 +0.27(+6.96%)
Apr 12, 2023 4.100 4.170 3.800 3.805 10,748 -0.35(-8.31%)
Apr 11, 2023 4.180 4.180 3.770 4.150 3,586 +0.38(+10.08%)
Apr 10, 2023 3.630 4.040 3.580 3.770 12,227 +0.02(+0.53%)
Apr 06, 2023 3.650 3.850 3.650 3.750 6,963 +0.10(+2.74%)
Apr 05, 2023 3.850 3.975 3.550 3.650 9,185 -0.37(-9.20%)
Apr 04, 2023 4.070 4.070 3.860 4.020 3,905 +0.04(+1.01%)
Apr 03, 2023 3.920 4.190 3.890 3.980 12,334 +0.10(+2.58%)
Mar 31, 2023 4.050 4.240 3.880 3.880 11,486 -0.15(-3.72%)
Mar 30, 2023 4.060 4.390 3.950 4.030 7,719 -0.17(-4.05%)
Mar 29, 2023 3.930 4.200 3.930 4.200 13,635 +0.18(+4.48%)
Mar 28, 2023 3.910 4.350 3.900 4.020 24,894 -0.14(-3.37%)
Mar 27, 2023 4.480 4.480 4.013 4.160 20,840 -0.10(-2.46%)
Mar 24, 2023 4.300 4.480 4.221 4.265 61,815 +0.05(+1.19%)
Mar 23, 2023 4.390 4.400 4.050 4.215 98,645 +0.22(+5.64%)
Mar 22, 2023 4.400 4.580 3.900 3.990 152,257 +0.51(+14.69%)
Mar 21, 2023 3.238 3.479 3.238 3.479 1,532 +0.03(+0.93%)
Mar 20, 2023 3.440 3.760 3.440 3.447 4,619 +0.01(+0.20%)
Mar 17, 2023 3.500 3.740 3.293 3.440 26,133 -0.06(-1.72%)
Mar 16, 2023 3.671 3.720 3.500 3.500 2,155 +0.00(+0.00%)
Mar 15, 2023 3.500 3.500 3.500 3.500 224 -0.06(-1.69%)
Mar 14, 2023 3.750 3.750 3.560 3.560 8,813 +0.06(+1.71%)
Mar 13, 2023 3.684 3.684 3.500 3.500 4,091 -0.15(-4.11%)
Mar 10, 2023 3.650 3.817 3.650 3.650 7,038 -0.15(-3.95%)
Mar 09, 2023 4.150 4.150 3.580 3.800 45,555 -0.31(-7.54%)
Mar 08, 2023 4.110 4.410 4.110 4.110 6,904 -0.11(-2.61%)
Mar 07, 2023 4.110 4.220 4.110 4.220 623 +0.05(+1.17%)
Mar 06, 2023 4.210 4.285 4.120 4.171 4,497 -0.04(-0.93%)
Mar 03, 2023 4.430 4.430 4.210 4.210 1,154 -0.33(-7.27%)
Mar 02, 2023 4.410 4.570 4.260 4.540 7,188 +0.19(+4.37%)
Mar 01, 2023 4.658 4.658 4.350 4.350 1,179 -0.02(-0.34%)
Feb 28, 2023 4.173 4.365 4.131 4.365 1,478 -0.04(-0.80%)
Feb 27, 2023 4.200 4.400 4.050 4.400 5,449 +0.25(+6.02%)
Feb 24, 2023 4.190 4.260 4.130 4.150 2,444 +0.02(+0.48%)
Feb 23, 2023 4.440 4.610 4.110 4.130 15,860 -0.28(-6.35%)
Feb 22, 2023 4.420 4.530 4.281 4.410 4,361 -0.10(-2.14%)
Feb 21, 2023 4.636 4.636 4.020 4.507 13,028 +0.03(+0.59%)
Feb 17, 2023 4.500 4.516 4.400 4.480 3,937 -0.05(-1.10%)
Feb 16, 2023 4.420 4.550 4.250 4.530 12,933 -0.10(-2.27%)
Feb 15, 2023 4.590 5.057 4.400 4.635 27,157 -0.07(-1.38%)
Feb 14, 2023 4.745 4.745 4.410 4.700 10,867 +0.30(+6.82%)
Feb 13, 2023 4.770 5.060 4.397 4.400 8,143 -0.25(-5.38%)
Feb 10, 2023 4.510 4.650 4.510 4.650 848 +0.15(+3.40%)
Feb 09, 2023 4.750 4.910 4.340 4.497 11,214 -0.30(-6.31%)
Feb 08, 2023 4.874 4.902 4.775 4.800 3,669 +0.05(+1.05%)
Feb 07, 2023 5.090 5.180 4.750 4.750 16,200 -0.35(-6.86%)
Feb 06, 2023 5.099 5.100 5.041 5.100 3,284 -0.07(-1.35%)
Feb 03, 2023 4.940 5.197 4.911 5.170 3,956 +0.15(+2.99%)
Feb 02, 2023 4.990 5.200 4.990 5.020 1,754 -0.02(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.