Dark

SLGL
Sol-Gel Technologies Ltd.
stock NASDAQ

At Close

Aug 20, 2026 3:59:57 PM EDT

78.98USD+0.496%(+0.39)28,596

60.60Bid 95.65Ask 35.05Spread

Pre-market

0.00USD-100.000%(-78.59)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

78.50USD-0.614%(-0.49)330

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	78.470000	81.0000	76.8700	78.4950	-0.121%	28,596	0.000%
2026-08-19	79.450000	83.2099	78.5900	78.5900	-0.933%	33,326	-0.121%
2026-08-18	82.930000	83.6000	79.3300	79.3300	-4.433%	35,584	-1.053%
2026-08-17	85.160000	90.5000	81.0500	83.0100	-1.984%	109,954	-5.439%
2026-08-14	83.690000	90.7900	83.6900	84.6900	+0.773%	79,403	-7.315%
2026-08-13	71.850000	84.6000	71.8000	84.0400	+17.538%	77,883	-6.598%
2026-08-12	80.405000	80.4050	70.8100	71.5000	-8.239%	52,302	+9.783%
2026-08-11	84.000000	84.4000	77.0701	77.9200	-8.048%	49,834	+0.738%
2026-08-10	88.420000	90.7200	83.8100	84.7400	-3.705%	84,320	-7.370%
2026-08-07	88.780000	88.7800	81.3700	88.0000	+1.266%	46,381	-10.801%
2026-08-06	88.780000	90.0000	86.3701	86.9000	-1.250%	86,129	-9.672%
2026-08-05	85.890000	89.6700	85.6101	88.0000	+4.148%	66,814	-10.801%
2026-08-04	83.600000	85.4000	81.0650	84.4950	+3.055%	40,097	-7.101%
2026-08-03	83.270000	84.3200	81.5400	81.9900	-0.316%	87,190	-4.263%
2026-07-31	86.520000	90.4000	82.2500	82.2500	-3.451%	74,060	-4.565%
2026-07-30	83.210000	85.8000	81.4900	85.1900	+3.204%	42,340	-7.859%
2026-07-29	84.230000	85.6900	79.8400	82.5450	-0.632%	54,348	-4.906%
2026-07-28	77.510000	84.1000	77.1000	83.0700	+4.059%	53,148	-5.507%
2026-07-27	82.360000	85.9850	79.7700	79.8300	-2.599%	47,208	-1.672%
2026-07-24	79.920000	83.7000	77.1000	81.9600	+1.750%	24,518	-4.228%
2026-07-23	84.190000	87.7200	79.6600	80.5500	-4.448%	30,824	-2.551%
2026-07-22	91.700000	93.7400	83.6200	84.3000	-6.062%	43,329	-6.886%
2026-07-21	79.310000	90.1999	79.3100	89.7400	+12.035%	57,850	-12.531%
2026-07-20	83.640000	84.4500	79.4100	80.1000	-3.726%	77,581	-2.004%
2026-07-17	77.680000	86.9000	77.6800	83.2000	+6.557%	40,555	-5.655%
2026-07-16	77.510000	82.0100	74.5500	78.0800	+1.120%	101,922	+0.532%
2026-07-15	76.440000	78.2150	76.1550	77.2150	+2.421%	31,117	+1.658%
2026-07-14	74.250000	75.3900	72.2750	75.3900	+2.002%	16,746	+4.119%
2026-07-13	74.930000	75.5100	73.5000	73.9100	-0.054%	23,193	+6.203%
2026-07-10	75.230000	78.2800	73.5300	73.9500	-3.156%	54,150	+6.146%
2026-07-09	75.000000	76.9900	74.0900	76.3600	+2.140%	24,843	+2.796%
2026-07-08	79.000000	79.0000	73.0100	74.7600	-4.691%	41,387	+4.996%
2026-07-07	74.050000	78.7600	73.7000	78.4400	+5.828%	24,448	+0.070%
2026-07-06	71.000000	77.0100	71.0000	74.1200	+0.149%	21,106	+5.903%
2026-07-02	73.800000	74.7900	71.5700	74.0100	+2.806%	28,669	+6.060%
2026-07-01	75.000000	75.1300	71.4500	71.9900	-2.900%	20,004	+9.036%
2026-06-30	73.030000	75.6000	70.8501	74.1400	-0.363%	30,578	+5.874%
2026-06-29	72.100000	75.6600	72.1000	74.4100	+1.238%	15,314	+5.490%
2026-06-26	73.710000	80.2500	70.4000	73.5000	+1.142%	28,551	+6.796%
2026-06-25	76.350000	76.7500	70.7601	72.6700	-0.995%	16,817	+8.016%
2026-06-24	76.430000	80.7900	71.2600	73.4000	+3.003%	45,012	+6.941%
2026-06-23	71.340000	74.7000	71.2600	71.2600	-3.442%	14,441	+10.153%
2026-06-22	73.910000	76.2000	72.9700	73.8000	-0.886%	36,984	+6.362%
2026-06-18	71.980000	74.6900	69.5400	74.4600	+5.827%	17,591	+5.419%
2026-06-17	71.790000	72.4800	70.1000	70.3600	-3.444%	26,053	+11.562%
2026-06-16	73.010000	76.0000	71.9000	72.8700	-1.287%	50,880	+7.719%
2026-06-15	73.000000	74.3350	71.6300	73.8200	+0.517%	33,851	+6.333%
2026-06-12	76.880000	76.8800	71.5000	73.4400	-2.470%	44,670	+6.883%
2026-06-11	75.990000	76.9900	71.7400	75.3000	+2.449%	45,005	+4.243%
2026-06-10	76.800000	76.8000	70.4500	73.5000	-3.569%	21,489	+6.796%
2026-06-09	80.980000	80.9890	73.0400	76.2200	-4.725%	42,602	+2.985%
2026-06-08	77.800000	80.7800	75.5000	80.0000	+2.590%	59,535	-1.881%
2026-06-05	73.800000	79.2600	73.8000	77.9800	+4.854%	23,704	+0.660%
2026-06-04	70.250000	75.7500	70.2500	74.3700	+4.014%	69,024	+5.547%
2026-06-03	73.200000	77.9800	71.5000	71.5000	-3.025%	27,045	+9.783%
2026-06-02	72.000000	74.5400	71.2200	73.7300	+4.730%	13,081	+6.463%
2026-06-01	71.940000	75.4500	66.0000	70.4000	-4.685%	40,029	+11.499%
2026-05-29	78.760000	81.5300	72.4500	73.8600	-1.886%	38,921	+6.275%
2026-05-28	74.000000	77.0000	67.5000	75.2800	+2.005%	77,795	+4.271%
2026-05-27	75.390000	77.2400	72.3000	73.8000	-0.940%	29,103	+6.362%
2026-05-26	79.715000	81.3500	71.0000	74.5000	-2.906%	79,983	+5.362%
2026-05-22	69.950000	76.8300	67.2100	76.7300	+12.326%	76,842	+2.300%
2026-05-21	65.030000	71.1000	63.2200	68.3100	+4.626%	63,555	+14.910%
2026-05-20	64.500000	65.6600	63.1800	65.2900	+3.127%	21,620	+20.225%
2026-05-19	67.832000	67.8320	62.5000	63.3100	-7.374%	12,541	+23.985%
2026-05-18	70.610000	71.5500	64.9600	68.3500	-6.009%	13,589	+14.843%
2026-05-15	68.720000	73.0000	68.4850	72.7200	+5.882%	16,217	+7.941%
2026-05-14	74.000000	74.0000	66.7400	68.6800	-5.982%	7,990	+14.291%
2026-05-13	66.170000	74.8000	66.0000	73.0500	+8.689%	14,718	+7.454%
2026-05-12	68.450000	69.9000	65.9680	67.2100	-3.958%	22,007	+16.791%
2026-05-11	71.970000	73.0000	69.8800	69.9800	-1.242%	16,051	+12.168%
2026-05-08	68.000000	71.0000	68.0000	70.8600	+1.898%	11,289	+10.775%
2026-05-07	71.000000	71.0000	67.6300	69.5400	-2.605%	9,041	+12.877%
2026-05-06	76.100000	76.1000	70.7900	71.4000	-3.213%	16,002	+9.937%
2026-05-05	79.000000	80.5350	73.7700	73.7700	-5.058%	42,255	+6.405%
2026-05-04	74.740000	78.5300	73.5000	77.7000	+2.764%	11,551	+1.023%
2026-05-01	75.140000	79.2000	73.0000	75.6100	+2.120%	10,948	+3.816%
2026-04-30	71.070000	77.1999	70.9000	74.0400	+3.697%	16,618	+6.017%
2026-04-29	71.900000	73.5000	68.2500	71.4000	+0.684%	26,566	+9.937%
2026-04-28	76.000000	76.0000	67.3500	70.9150	-7.903%	37,236	+10.689%
2026-04-27	78.000000	79.0300	71.0949	77.0000	+2.900%	20,992	+1.942%
2026-04-24	74.800000	83.2500	73.7600	74.8300	+3.499%	36,590	+4.898%
2026-04-23	70.400000	73.1000	69.9000	72.3000	-1.606%	53,519	+8.568%
2026-04-22	75.010000	75.5900	70.5150	73.4800	-3.176%	29,462	+6.825%
2026-04-21	72.500000	76.4300	70.0000	75.8900	+8.414%	18,126	+3.433%
2026-04-20	73.870000	75.0000	69.6050	70.0000	-5.239%	26,391	+12.136%
2026-04-17	75.700000	77.2200	72.5000	73.8700	-1.925%	40,580	+6.261%
2026-04-16	80.700000	81.0000	75.0000	75.3200	-5.614%	42,925	+4.215%
2026-04-15	81.900000	84.1800	77.9500	79.8000	+4.314%	103,665	-1.635%
2026-04-14	76.000000	77.9850	74.4100	76.5000	+2.809%	32,541	+2.608%
2026-04-13	73.200000	77.8800	72.0200	74.4100	-0.601%	113,203	+5.490%
2026-04-10	74.050000	77.8000	71.9000	74.8600	+3.943%	73,168	+4.856%
2026-04-09	72.350000	75.1000	71.1500	72.0200	-3.329%	72,428	+8.991%
2026-04-08	72.670000	75.5000	71.2250	74.5000	+4.767%	155,802	+5.362%
2026-04-07	72.300000	75.3500	69.0200	71.1100	-4.345%	84,957	+10.385%
2026-04-06	77.240000	82.9000	72.9000	74.3400	-6.443%	63,648	+5.589%
2026-04-02	82.900000	84.6000	77.4600	79.4600	-4.838%	80,100	-1.214%
2026-04-01	79.890000	85.3250	79.8900	83.5000	+5.403%	57,000	-5.994%
2026-03-31	74.940000	83.3800	72.4350	79.2200	+15.582%	68,233	-0.915%
2026-03-30	80.130000	80.1300	65.0700	68.5400	-13.460%	53,701	+14.524%
2026-03-27	75.920000	81.5500	74.9500	79.2000	+1.865%	62,788	-0.890%
2026-03-26	78.850000	81.5000	75.7000	77.7500	-1.669%	63,633	+0.958%
2026-03-25	83.800000	83.8000	75.0000	79.0700	-1.175%	67,713	-0.727%
2026-03-24	74.630000	93.5250	74.6300	80.0100	+20.861%	56,119	-1.894%
2026-03-23	72.970000	74.9900	61.9200	66.2000	-9.278%	16,128	+18.573%
2026-03-20	75.100000	78.9300	72.0000	72.9700	-10.696%	16,930	+7.572%
2026-03-19	75.030000	88.4600	75.0300	81.7100	+8.455%	20,186	-3.935%
2026-03-18	81.010000	81.0100	75.1100	75.3400	-5.527%	23,501	+4.188%
2026-03-17	76.500000	80.2900	74.9700	79.7475	+4.876%	31,074	-1.571%
2026-03-16	83.470000	83.4700	72.5100	76.0400	-9.444%	35,679	+3.229%
2026-03-13	86.980000	93.5000	80.5000	83.9700	-1.571%	38,783	-6.520%
2026-03-12	96.000000	96.0000	79.0000	85.3100	-9.524%	42,288	-7.989%
2026-03-11	88.000000	94.5999	87.0750	94.2900	+6.302%	16,106	-16.752%
2026-03-10	85.280000	89.9100	82.0000	88.7000	+4.365%	21,398	-11.505%
2026-03-09	73.350000	86.2830	68.0000	84.9900	+4.097%	32,076	-7.642%
2026-03-06	75.445000	85.5000	73.5000	81.6450	+3.348%	64,018	-3.858%
2026-03-05	89.700000	89.7000	71.0100	79.0000	-10.633%	37,309	-0.639%
2026-03-04	97.360000	97.3600	83.8100	88.4000	-9.768%	18,789	-11.205%
2026-03-03	91.060000	97.9700	81.2600	97.9700	+6.978%	28,049	-19.879%
2026-03-02	90.790000	93.4800	84.5600	91.5800	-0.109%	17,656	-14.288%
2026-02-27	80.760000	93.1200	80.7600	91.6800	+2.838%	15,277	-14.382%
2026-02-26	91.480000	91.5000	88.4000	89.1500	-1.076%	31,426	-11.952%
2026-02-25	89.120000	92.0000	86.0600	90.1200	+2.841%	32,064	-12.899%
2026-02-24	77.430000	88.9400	76.7400	87.6300	+8.319%	22,809	-10.425%
2026-02-23	83.000000	85.6000	78.7000	80.9000	-3.668%	25,956	-2.973%
2026-02-20	78.560000	84.2100	76.5000	83.9800	+3.871%	9,936	-6.531%
2026-02-19	83.000000	84.7800	78.2400	80.8500	-0.198%	13,284	-2.913%
2026-02-18	73.200000	81.7500	73.2000	81.0100	+9.770%	32,352	-3.105%
2026-02-17	65.700000	73.8050	62.3100	73.8000	+9.821%	59,987	+6.362%
2026-02-13	71.600000	73.5000	62.0800	67.2000	-11.718%	25,850	+16.808%
2026-02-12	65.390000	76.8000	65.2750	76.1200	+15.159%	24,718	+3.120%
2026-02-11	66.000000	69.8000	62.2250	66.1000	+1.692%	27,040	+18.752%
2026-02-10	64.800000	65.5000	63.5700	65.0000	-0.414%	16,700	+20.762%
2026-02-09	62.700000	65.5000	60.5500	65.2700	-0.775%	48,177	+20.262%
2026-02-06	64.200000	65.7800	63.3800	65.7800	+1.669%	8,173	+19.330%
2026-02-05	64.100000	67.7800	60.1240	64.7000	-1.895%	15,713	+21.321%
2026-02-04	64.800000	66.5000	59.0000	65.9500	-0.227%	26,476	+19.022%
2026-02-03	64.850000	66.1000	62.4400	66.1000	+2.473%	32,885	+18.752%
2026-02-02	63.200000	67.8500	57.5100	64.5050	+0.444%	48,046	+21.688%
2026-01-30	59.200000	65.0000	58.4700	64.2200	+5.538%	61,739	+22.228%
2026-01-29	60.085000	63.6900	60.0850	60.8500	-4.173%	51,189	+28.998%
2026-01-28	64.900000	65.1199	57.8050	63.5000	+7.627%	30,742	+23.614%
2026-01-27	56.420000	60.3500	56.4200	59.0000	+2.895%	5,586	+33.042%
2026-01-26	60.620000	65.1700	55.5100	57.3400	-1.882%	30,867	+36.894%
2026-01-23	53.620000	63.0300	48.2600	58.4400	+1.635%	25,494	+34.317%
2026-01-22	63.010000	63.0100	52.0700	57.5000	-8.745%	23,105	+36.513%
2026-01-21	73.600000	75.0000	59.3380	63.0100	-12.607%	28,545	+24.575%
2026-01-20	69.980000	74.2500	67.9100	72.1000	+3.741%	10,790	+8.870%
2026-01-16	68.000000	71.0400	67.5000	69.5000	+1.742%	9,023	+12.942%
2026-01-15	69.330000	71.9900	64.7500	68.3100	+0.767%	19,141	+14.910%
2026-01-14	62.430000	67.7900	60.2000	67.7900	+7.706%	15,854	+15.791%
2026-01-13	63.000000	64.9900	60.8000	62.9400	-0.079%	27,060	+24.714%
2026-01-12	58.000000	66.2000	58.0000	62.9900	+8.603%	23,562	+24.615%
2026-01-09	55.500000	59.0000	53.7101	58.0000	+4.167%	14,504	+35.336%
2026-01-08	52.900000	56.0000	51.0000	55.6800	+4.583%	14,123	+40.975%
2026-01-07	46.230000	54.5400	46.0000	53.2400	+15.840%	20,706	+47.436%
2026-01-06	44.980000	45.9600	44.7450	45.9600	+4.005%	7,842	+70.790%
2026-01-05	44.170000	44.3000	43.0000	44.1900	+4.840%	8,790	+77.631%
2026-01-02	43.750000	43.7500	41.6800	42.1500	+0.024%	17,475	+86.228%
2025-12-31	42.530000	43.3000	41.6600	42.1400	-0.754%	37,903	+86.272%
2025-12-30	42.700000	44.0900	40.6050	42.4600	-4.670%	93,963	+84.868%
2025-12-29	42.000000	44.5400	40.1000	44.5400	+6.428%	36,278	+76.235%
2025-12-26	41.600000	44.9900	41.0200	41.8500	-3.859%	28,808	+87.563%
2025-12-24	44.700000	44.7000	42.9350	43.5300	+0.834%	10,101	+80.324%
2025-12-23	41.180000	44.0000	41.1800	43.1700	+2.396%	17,020	+81.828%
2025-12-22	43.110000	43.1100	40.9850	42.1600	0.000%	21,702	+86.184%
2025-12-19	43.120000	43.1200	38.9100	42.1600	-1.380%	6,749	+86.184%
2025-12-18	41.810000	42.7500	41.7510	42.7500	+3.888%	4,369	+83.614%
2025-12-17	43.000000	43.0000	39.2600	41.1500	-2.315%	13,608	+90.753%
2025-12-16	44.040000	44.0400	41.5800	42.1250	-1.508%	9,480	+86.338%
2025-12-15	41.465000	42.7700	40.7500	42.7700	+9.639%	14,622	+83.528%
2025-12-12	42.040000	44.4300	38.3000	39.0100	-7.778%	12,094	+101.218%
2025-12-11	44.000000	44.0000	39.0500	42.3000	0.000%	10,192	+85.567%
2025-12-10	41.075000	43.3600	38.3700	42.3000	+5.421%	10,471	+85.567%
2025-12-09	43.880000	43.9000	40.1250	40.1250	-4.442%	10,191	+95.626%
2025-12-08	39.460000	42.0000	39.4600	41.9900	+3.679%	6,788	+86.937%
2025-12-05	41.000000	41.0000	38.3050	40.5000	-0.491%	16,548	+93.815%
2025-12-04	39.325800	40.7000	39.2500	40.7000	+2.313%	19,339	+92.862%
2025-12-03	37.300000	40.0000	37.3000	39.7800	+2.721%	30,152	+97.323%
2025-12-02	38.960000	39.0700	38.7263	38.7263	+0.146%	6,250	+102.692%
2025-12-01	42.000000	42.1100	34.4700	38.6700	-8.829%	48,085	+102.987%
2025-11-28	41.960000	45.4700	40.5700	42.4150	+4.239%	22,838	+85.064%
2025-11-26	39.980000	42.0000	38.1327	40.6900	+0.755%	8,028	+92.910%
2025-11-25	41.700000	42.0000	38.9500	40.3850	-3.293%	12,083	+94.367%
2025-11-24	37.000000	41.8500	34.7650	41.7600	+13.943%	17,872	+87.967%
2025-11-21	37.490000	37.4900	36.3250	36.6500	+2.517%	3,795	+114.175%
2025-11-20	37.180000	37.9500	34.1000	35.7500	-0.805%	24,523	+119.566%
2025-11-19	32.510100	36.2400	32.5101	36.0400	+1.808%	14,499	+117.800%
2025-11-18	35.700000	35.9000	32.6650	35.4000	-1.667%	9,352	+121.737%
2025-11-17	34.990000	36.4000	34.2500	36.0000	+5.882%	8,487	+118.042%
2025-11-14	35.527800	35.5278	33.9241	34.0000	-4.427%	15,919	+130.868%
2025-11-13	28.810000	38.3700	28.8100	35.5750	+12.937%	114,961	+120.647%
2025-11-12	31.500000	31.9150	29.9100	31.5000	-1.197%	49,311	+149.190%
2025-11-11	31.970000	32.1200	29.9500	31.8817	-1.691%	10,813	+146.207%
2025-11-10	30.100000	36.0450	30.1000	32.4300	+5.861%	18,098	+142.044%
2025-11-07	29.940000	31.4299	29.9400	30.6346	-4.282%	4,481	+156.230%
2025-11-06	33.660000	33.6600	31.0000	32.0050	-2.125%	7,176	+145.259%
2025-11-05	32.490000	33.0000	30.0000	32.7000	-2.388%	4,618	+140.046%
2025-11-04	34.010000	35.5000	30.8501	33.5000	-5.634%	11,665	+134.313%
2025-11-03	34.600000	39.0000	34.6000	35.5000	+2.899%	7,773	+121.113%
2025-10-31	36.500000	36.5000	34.5000	34.5000	-6.757%	14,886	+127.522%
2025-10-30	37.000000	37.7380	36.9189	37.0000	0.000%	5,850	+112.149%
2025-10-29	37.500000	39.0000	35.5100	37.0000	+0.407%	14,247	+112.149%
2025-10-28	40.500000	41.9999	36.7500	36.8500	-7.435%	23,624	+113.012%
2025-10-27	40.940000	41.0000	39.5000	39.8100	+2.077%	8,814	+97.174%
2025-10-24	40.150000	41.9500	38.4428	39.0000	-2.256%	18,016	+101.269%
2025-10-23	40.000000	41.9900	38.2500	39.9000	+2.046%	8,038	+96.729%
2025-10-22	39.650000	39.8000	38.0100	39.1000	-2.250%	7,520	+100.754%
2025-10-21	41.400000	43.5268	38.2500	40.0000	+0.427%	11,815	+96.238%
2025-10-20	39.900000	39.9000	37.0000	39.8300	-1.897%	7,775	+97.075%
2025-10-17	38.655000	40.6000	35.0000	40.6000	+0.222%	18,704	+93.337%
2025-10-16	42.750000	42.7500	40.5000	40.5100	-2.993%	14,683	+93.767%
2025-10-15	41.600000	42.9600	40.3500	41.7600	+5.057%	11,868	+87.967%
2025-10-14	38.000000	39.7500	34.2000	39.7500	-0.501%	15,286	+97.472%
2025-10-13	39.450000	40.4500	37.6000	39.9500	+2.462%	13,096	+96.483%
2025-10-10	39.980000	39.9800	37.7300	38.9900	-1.665%	10,797	+101.321%
2025-10-09	39.320000	42.3200	39.0501	39.6500	+0.839%	4,693	+97.970%
2025-10-08	41.260000	42.5800	38.0000	39.3200	-4.074%	11,853	+99.631%
2025-10-07	41.450000	46.7100	34.8000	40.9900	-4.452%	28,537	+91.498%
2025-10-06	35.000000	52.2600	35.0000	42.9000	+23.276%	80,720	+82.972%
2025-10-03	30.790000	36.0450	28.5000	34.8000	+17.966%	22,795	+125.560%
2025-10-02	29.860000	29.8600	27.0000	29.5000	0.000%	4,325	+166.085%
2025-10-01	30.320000	30.3200	27.9544	29.5000	+1.201%	3,531	+166.085%
2025-09-30	28.000000	29.1500	28.0000	29.1500	+1.427%	7,486	+169.280%
2025-09-29	28.610000	30.4300	28.6100	28.7400	-0.862%	15,214	+173.121%
2025-09-26	27.760000	28.9900	27.7600	28.9900	+3.573%	7,318	+170.766%
2025-09-25	27.110000	28.0700	27.1100	27.9900	+0.683%	3,603	+180.439%
2025-09-24	28.280000	29.0100	27.4444	27.8000	-3.506%	7,749	+182.356%
2025-09-23	27.610000	29.0762	27.0100	28.8100	+2.856%	24,302	+172.457%
2025-09-22	30.680000	30.6800	27.0000	28.0100	-8.164%	14,517	+180.239%
2025-09-19	27.990000	30.9800	26.9367	30.5000	+14.801%	39,179	+157.361%
2025-09-18	24.400000	27.1999	23.1600	26.5677	+9.108%	49,830	+195.453%
2025-09-17	23.660000	25.8820	23.1500	24.3500	+0.828%	28,387	+222.361%
2025-09-16	23.990000	24.7581	23.9400	24.1500	+0.709%	10,649	+225.031%
2025-09-15	24.075000	24.1350	23.7600	23.9800	-3.345%	6,567	+227.335%
2025-09-12	24.080000	24.8500	23.2200	24.8100	+3.032%	13,244	+216.385%
2025-09-11	24.240000	24.4000	23.1501	24.0800	+0.543%	35,099	+225.976%
2025-09-10	26.470000	26.4700	23.1301	23.9500	-7.627%	20,050	+227.745%
2025-09-09	28.000000	28.0000	25.5100	25.9276	-5.889%	9,199	+202.747%
2025-09-08	28.000000	28.9740	27.2100	27.5500	-1.466%	14,803	+184.918%
2025-09-05	28.910000	30.0000	27.1700	27.9600	-0.143%	26,731	+180.740%
2025-09-04	23.940000	28.9900	22.6700	28.0000	+19.658%	51,480	+180.339%
2025-09-03	23.500000	23.8900	22.0428	23.4000	-1.266%	58,020	+235.449%
2025-09-02	23.940000	23.9400	22.7500	23.7000	+3.993%	8,849	+231.203%
2025-08-29	21.100000	22.9899	21.1000	22.7900	+4.064%	12,902	+244.427%
2025-08-28	23.318900	23.3189	21.0000	21.9000	-0.228%	16,628	+258.425%
2025-08-27	23.800000	23.9100	21.5050	21.9500	-6.596%	27,616	+257.608%
2025-08-26	20.320000	23.5000	20.1013	23.5000	+11.905%	39,299	+234.021%
2025-08-25	22.480000	24.4542	20.0622	21.0000	-7.367%	23,508	+273.786%
2025-08-22	24.770000	25.0800	20.0800	22.6700	-12.132%	91,076	+246.251%
2025-08-21	18.900000	26.8900	18.9000	25.8000	+40.217%	115,249	+204.244%
2025-08-20	18.040000	18.6600	16.5000	18.4000	+3.720%	61,664	+326.603%
2025-08-19	16.440000	17.7400	15.5375	17.7400	+10.186%	17,332	+342.475%
2025-08-18	15.029400	17.2900	15.0294	16.1000	+4.275%	13,909	+387.547%
2025-08-15	15.222600	15.7000	15.1424	15.4400	+1.246%	11,955	+408.387%
2025-08-14	15.460000	15.5500	14.7800	15.2500	-1.326%	25,122	+414.721%
2025-08-13	14.860000	15.4700	14.8600	15.4550	+1.344%	8,927	+407.894%
2025-08-12	15.680000	15.7500	15.0700	15.2500	-5.882%	30,002	+414.721%
2025-08-11	15.840000	16.8900	15.2366	16.2030	+1.332%	22,557	+384.447%
2025-08-08	15.000000	15.9900	13.5000	15.9900	+9.446%	16,610	+390.901%
2025-08-07	13.620000	14.9899	13.1950	14.6100	+8.705%	10,966	+437.269%
2025-08-06	12.660000	13.6000	12.6600	13.4400	-2.255%	7,196	+484.040%
2025-08-05	13.466300	13.8399	13.1000	13.7500	+2.459%	12,513	+470.873%
2025-08-04	13.290000	13.4300	12.5000	13.4200	+3.231%	44,880	+484.911%
2025-08-01	12.300000	13.2400	11.8200	13.0000	+3.175%	22,716	+503.808%
2025-07-31	11.565000	13.2352	10.9511	12.6000	+0.962%	23,954	+522.976%
2025-07-30	11.600000	12.4800	11.0101	12.4800	+4.000%	8,521	+528.966%
2025-07-29	12.500000	12.9000	10.7700	12.0000	-0.083%	11,128	+554.125%
2025-07-28	11.210000	12.2616	11.0100	12.0100	+9.182%	23,218	+553.580%
2025-07-25	10.500000	11.1100	10.4850	11.0000	-0.990%	11,253	+613.591%
2025-07-24	9.500000	11.1100	9.1735	11.1100	+11.771%	63,525	+606.526%
2025-07-23	9.440000	9.9600	9.3100	9.9400	+6.767%	6,621	+689.688%
2025-07-22	8.660000	9.4900	8.6000	9.3100	+10.570%	24,720	+743.126%
2025-07-21	8.030000	9.0400	8.0300	8.4200	+3.567%	13,364	+832.245%
2025-07-18	8.080000	8.3972	8.0200	8.1300	-3.290%	4,501	+865.498%
2025-07-17	8.490000	8.4900	8.0000	8.4066	+0.678%	2,526	+833.731%
2025-07-16	7.750000	8.4799	7.7500	8.3500	+4.115%	6,653	+840.060%
2025-07-15	7.917200	8.0200	7.6163	8.0200	-1.956%	2,081	+878.741%
2025-07-14	8.120000	8.7695	8.1200	8.1800	+0.504%	8,486	+859.597%
2025-07-11	8.189600	8.1896	7.8952	8.1390	+0.358%	3,552	+864.431%
2025-07-10	7.300000	8.1335	7.3000	8.1100	+9.892%	26,027	+867.879%
2025-07-09	7.210000	7.3999	7.0851	7.3800	+5.278%	7,847	+963.618%
2025-07-08	7.310000	7.3432	6.9600	7.0100	-3.841%	6,335	+1,019.757%
2025-07-07	7.300000	7.3145	7.2900	7.2900	-2.344%	1,669	+976.749%
2025-07-02	7.280000	7.4650	7.2800	7.4650	+1.842%	527	+951.507%
2025-07-01	7.300000	7.4800	7.3000	7.3300	-0.946%	3,903	+970.873%
2025-06-30	7.280000	7.4000	7.2800	7.4000	+1.093%	1,202	+960.743%
2025-06-27	7.250000	7.3800	7.2500	7.3200	-0.813%	6,948	+972.336%
2025-06-26	7.500000	7.5000	7.2200	7.3800	-1.469%	4,595	+963.618%
2025-06-25	7.470000	7.4900	7.1500	7.4900	+2.759%	12,485	+947.997%
2025-06-24	7.178000	7.4899	7.1000	7.2889	-2.685%	5,550	+976.911%
2025-06-23	7.274400	7.4999	7.0200	7.4900	+3.750%	8,811	+947.997%
2025-06-20	7.150000	7.5800	7.1500	7.2193	+1.132%	15,200	+987.294%
2025-06-18	7.033800	7.3308	7.0200	7.1385	+1.928%	3,317	+999.601%
2025-06-17	6.980000	7.0107	6.9800	7.0035	-0.518%	3,641	+1,020.797%
2025-06-16	7.020000	7.3800	6.9100	7.0400	-6.383%	8,750	+1,014.986%
2025-06-13	7.000000	8.2050	6.9000	7.5200	+8.986%	104,808	+943.816%
2025-06-12	6.880000	6.9850	6.8500	6.9000	-0.289%	285,334	+1,037.609%
2025-06-11	7.150000	7.1500	6.8664	6.9200	+0.143%	1,628	+1,034.321%
2025-06-10	7.100000	7.1000	6.8312	6.9101	-2.331%	3,464	+1,035.946%
2025-06-09	6.800000	7.2000	6.8000	7.0750	-2.211%	5,785	+1,009.470%
2025-06-06	6.890000	7.2350	6.8900	7.2350	+0.069%	876	+984.934%
2025-06-05	7.190000	7.4500	7.1000	7.2300	-2.033%	14,950	+985.685%
2025-06-04	7.287585	7.4100	7.2300	7.3800	+1.041%	9,676	+963.618%
2025-06-03	7.230400	7.3040	7.2202	7.3040	+0.884%	1,617	+974.685%
2025-06-02	7.201700	7.6600	7.2017	7.2400	+0.416%	9,801	+984.185%
2025-05-30	7.189000	7.3410	7.1890	7.2100	-0.076%	3,188	+988.696%
2025-05-29	7.293600	7.3500	7.1500	7.2155	-0.476%	96,308	+987.866%
2025-05-28	7.350000	7.4500	7.2500	7.2500	-2.854%	4,023	+982.690%
2025-05-27	7.190000	7.7000	7.1900	7.4630	-1.673%	2,418	+951.789%
2025-05-23	7.210000	7.8000	7.2100	7.5900	-1.236%	4,639	+934.190%
2025-05-22	7.950000	7.9500	7.4159	7.6850	-1.474%	4,936	+921.405%
2025-05-21	7.980000	7.9900	7.8000	7.8000	+0.064%	3,488	+906.346%
2025-05-20	7.900100	7.9500	7.6322	7.7950	+1.037%	10,080	+906.992%
2025-05-19	7.410000	7.7150	7.4100	7.7150	+3.280%	3,210	+917.434%
2025-05-16	7.680000	7.6800	7.3500	7.4700	-2.601%	18,950	+950.803%
2025-05-15	7.407800	7.6695	7.4078	7.6695	-1.843%	2,546	+923.470%
2025-05-14	7.490000	8.2600	7.1400	7.8135	+3.217%	25,047	+904.607%
2025-05-13	7.430000	7.6500	7.2200	7.5700	+0.933%	9,040	+936.922%
2025-05-12	7.610000	7.6400	6.8101	7.5000	-4.459%	24,431	+946.600%
2025-05-09	7.450000	7.8500	7.4000	7.8500	+1.552%	15,403	+899.936%
2025-05-08	7.620000	7.7300	7.1100	7.7300	+0.130%	14,593	+915.459%
2025-05-07	6.900000	7.9700	6.5650	7.7200	+0.783%	79,720	+916.775%
2025-05-06	4.800000	7.6600	4.4000	7.6600	+73.303%	277,296	+924.739%
2025-05-05	7.106700	7.7550	4.1100	4.4200	-39.452%	187,319	+1,675.905%
2025-05-02	7.748000	8.2000	7.1100	7.3000	-5.685%	14,503	+975.274%
2025-05-01	6.980000	8.4000	6.8850	7.7400	+1.842%	25,210	+914.147%
2025-04-30	8.100000	9.0000	6.1750	7.6000	-10.693%	8,085	+932.829%
2025-04-29	8.200000	8.7990	7.9415	8.5100	+4.803%	5,379	+822.385%
2025-04-28	7.860000	8.3100	7.1000	8.1200	+3.808%	3,795	+866.687%
2025-04-25	7.700000	7.8720	7.0100	7.8221	+0.800%	4,379	+903.503%
2025-04-24	6.887000	7.8000	6.4420	7.7600	+10.825%	11,014	+911.534%
2025-04-23	5.820000	7.2000	5.8200	7.0020	+17.286%	16,982	+1,021.037%
2025-04-22	6.071000	6.5000	5.6000	5.9700	+2.051%	14,401	+1,214.824%
2025-04-21	5.400000	7.9910	5.1020	5.8500	+6.364%	107,994	+1,241.795%
2025-04-17	4.950000	7.3950	4.2000	5.5000	+14.583%	576,720	+1,327.182%
2025-04-16	4.810000	5.0990	4.8000	4.8000	-4.000%	239	+1,535.313%
2025-04-15	4.284000	5.2000	4.1110	5.0000	+16.713%	2,750	+1,469.900%
2025-04-14	4.210000	5.0690	4.1110	4.2840	-0.372%	9,920	+1,732.283%
2025-04-11	4.200000	4.3000	4.1000	4.3000	+4.878%	1,917	+1,725.465%
2025-04-10	4.246000	4.5200	4.0180	4.1000	-7.865%	10,800	+1,814.512%
2025-04-09	4.400000	4.5000	4.2010	4.4500	+1.136%	5,599	+1,663.933%
2025-04-08	4.400000	4.8790	4.4000	4.4000	-6.383%	2,089	+1,683.977%
2025-04-07	4.400000	4.7030	4.4000	4.7000	+0.945%	5,028	+1,570.106%
2025-04-04	4.550000	5.3000	4.4210	4.6560	-6.880%	1,945	+1,585.889%
2025-04-03	4.517900	5.0990	4.5100	5.0000	+3.306%	2,413	+1,469.900%
2025-04-02	4.700000	5.1000	4.6000	4.8400	-1.486%	3,435	+1,521.798%
2025-04-01	5.200000	5.2800	4.5700	4.9130	-5.519%	4,553	+1,497.700%
2025-03-31	5.500000	5.5000	5.0510	5.2000	-5.455%	5,125	+1,409.519%
2025-03-28	5.600000	6.0800	5.2000	5.5000	+3.970%	4,503	+1,327.182%
2025-03-27	5.869000	5.8690	5.2750	5.2900	-5.367%	1,624	+1,383.837%
2025-03-26	5.600000	5.9800	5.5900	5.5900	0.000%	1,111	+1,304.204%
2025-03-25	5.704000	5.9000	5.5800	5.5900	-1.999%	1,355	+1,304.204%
2025-03-24	6.046000	6.1000	5.4300	5.7040	+9.692%	2,648	+1,276.140%
2025-03-21	5.470000	6.1980	5.2000	5.2000	-9.879%	589	+1,409.519%
2025-03-20	5.965800	5.9658	5.7000	5.7700	-0.944%	845	+1,260.399%
2025-03-19	5.828000	6.1000	5.7000	5.8250	+4.018%	2,111	+1,247.554%
2025-03-18	5.561000	5.8270	5.2460	5.6000	-1.720%	351	+1,301.696%
2025-03-17	5.590000	6.3990	4.5920	5.6980	+2.464%	8,576	+1,277.589%
2025-03-14	6.300000	6.3900	5.5340	5.5610	-7.471%	2,065	+1,311.527%
2025-03-13	6.152000	6.2500	5.9100	6.0100	-0.480%	620	+1,206.073%
2025-03-12	6.000000	6.6030	5.9943	6.0390	+2.027%	4,090	+1,199.801%
2025-03-11	5.900000	6.2428	5.7600	5.9190	+0.322%	1,326	+1,226.153%
2025-03-10	5.600000	6.0000	5.6000	5.9000	+3.491%	3,958	+1,230.424%
2025-03-07	5.630000	5.8518	5.6000	5.7010	-0.158%	1,226	+1,276.864%
2025-03-06	6.000000	6.0000	5.6150	5.7100	-4.992%	3,655	+1,274.694%
2025-03-05	6.100000	6.6990	5.6780	6.0100	-3.438%	3,496	+1,206.073%
2025-03-04	6.004000	6.7000	6.0000	6.2240	-2.826%	1,006	+1,161.166%
2025-03-03	6.740000	6.9000	6.0210	6.4050	-4.417%	1,783	+1,125.527%
2025-02-28	5.501000	7.0000	5.5000	6.7010	+15.554%	5,317	+1,071.392%

.dark-mode .BN6dWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BN6dWS{ color: #333333; background-color: white; border: 2px solid #333333; }SLGLSol-Gel Technologies Ltd.stock NASDAQ

SLGL
Sol-Gel Technologies Ltd.
stock NASDAQ