Dark

SLSN
Solesence, Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:08:49 PM EDT

0.7500USD-7.591%(-0.0600)145,712

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 16, 2026 9:27:30 AM EDT

0.7700USD-4.962%(-0.0400)17,575

After-hours

Jul 16, 2026 4:36:30 PM EDT

0.7405USD-1.095%(-0.0082)199

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.7600	0.7600	0.75000	0.7500	-9.726%	145,712	0.000%
2026-07-15	0.7050	0.8997	0.65010	0.8308	+29.792%	1,475,690	-9.726%
2026-07-14	0.6778	0.6900	0.61330	0.6401	-5.729%	141,295	+17.169%
2026-07-13	0.7500	0.7500	0.67010	0.6790	+0.518%	109,238	+10.457%
2026-07-10	0.7500	0.7500	0.67550	0.6755	-2.987%	44,035	+11.029%
2026-07-09	0.6982	0.7659	0.68000	0.6963	-0.529%	47,457	+7.712%
2026-07-08	0.7200	0.7592	0.69110	0.7000	-2.507%	48,436	+7.143%
2026-07-07	0.7140	0.7700	0.71400	0.7180	-0.236%	15,973	+4.457%
2026-07-06	0.7090	0.7595	0.69000	0.7197	+5.451%	63,123	+4.210%
2026-07-02	0.7311	0.7548	0.67510	0.6825	-6.379%	49,507	+9.890%
2026-07-01	0.7554	0.8403	0.71010	0.7290	-0.816%	63,992	+2.881%
2026-06-30	0.7900	0.8500	0.70010	0.7350	-7.791%	157,138	+2.041%
2026-06-29	0.8412	0.8900	0.76560	0.7971	-3.382%	239,782	-5.909%
2026-06-26	1.0200	1.0900	0.82500	0.8250	-21.053%	1,772,035	-9.091%
2026-06-25	1.1400	1.1400	1.01000	1.0450	-5.430%	86,221	-28.230%
2026-06-24	1.3100	1.3100	1.09000	1.1050	-15.000%	119,593	-32.127%
2026-06-23	1.2500	1.3165	1.22000	1.3000	+0.775%	60,335	-42.308%
2026-06-22	1.3200	1.3200	1.25000	1.2900	-3.731%	26,600	-41.860%
2026-06-18	1.3500	1.3550	1.29500	1.3400	+4.688%	48,318	-44.030%
2026-06-17	1.3400	1.3600	1.28000	1.2800	-5.882%	21,210	-41.406%
2026-06-16	1.2600	1.3600	1.21000	1.3600	+7.937%	43,383	-44.853%
2026-06-15	1.3700	1.3700	1.24000	1.2600	-5.263%	57,852	-40.476%
2026-06-12	1.2400	1.3600	1.19000	1.3300	+6.400%	39,527	-43.609%
2026-06-11	1.1200	1.2696	1.10000	1.2500	+11.607%	49,986	-40.000%
2026-06-10	1.2000	1.2500	1.10000	1.1200	-8.197%	53,704	-33.036%
2026-06-09	1.2100	1.2600	1.15000	1.2200	+1.667%	40,571	-38.525%
2026-06-08	1.2800	1.3500	1.20000	1.2000	-8.397%	24,983	-37.500%
2026-06-05	1.3200	1.3699	1.28000	1.3100	-2.602%	21,662	-42.748%
2026-06-04	1.2700	1.3700	1.20010	1.3450	+7.171%	18,417	-44.238%
2026-06-03	1.3600	1.3600	1.24000	1.2550	-9.712%	29,935	-40.239%
2026-06-02	1.2800	1.4000	1.28000	1.3900	+6.923%	27,892	-46.043%
2026-06-01	1.2100	1.3200	1.18000	1.3000	+5.691%	41,836	-42.308%
2026-05-29	1.2900	1.2900	1.23000	1.2300	-6.818%	54,569	-39.024%
2026-05-28	1.2200	1.3200	1.21000	1.3200	+7.317%	15,910	-43.182%
2026-05-27	1.2900	1.3200	1.19000	1.2300	-3.906%	52,869	-39.024%
2026-05-26	1.2500	1.3050	1.19000	1.2800	+2.811%	75,446	-41.406%
2026-05-22	1.2100	1.2750	1.20000	1.2450	-1.190%	14,589	-39.759%
2026-05-21	1.3500	1.3700	1.18000	1.2600	-7.353%	29,366	-40.476%
2026-05-20	1.1900	1.4100	1.19000	1.3600	+14.286%	63,206	-44.853%
2026-05-19	1.2300	1.2300	1.14000	1.1900	-4.800%	17,835	-36.975%
2026-05-18	1.2100	1.3150	1.19500	1.2500	+3.306%	42,021	-40.000%
2026-05-15	1.2700	1.2850	1.21000	1.2100	-7.634%	24,768	-38.017%
2026-05-14	1.3900	1.4800	1.28500	1.3100	-0.758%	27,763	-42.748%
2026-05-13	1.2200	1.3309	1.22000	1.3200	+6.452%	21,130	-43.182%
2026-05-12	1.5000	1.5000	1.20500	1.2400	-17.333%	88,233	-39.516%
2026-05-11	1.3700	1.5300	1.30500	1.5000	+11.111%	113,479	-50.000%
2026-05-08	1.3100	1.3800	1.29000	1.3500	+3.846%	21,830	-44.444%
2026-05-07	1.2500	1.3493	1.24000	1.3000	+3.175%	15,621	-42.308%
2026-05-06	1.2800	1.2800	1.16000	1.2600	-1.176%	78,316	-40.476%
2026-05-05	1.2900	1.2900	1.25500	1.2750	-0.778%	16,673	-41.176%
2026-05-04	1.3200	1.3500	1.20000	1.2850	-4.104%	17,055	-41.634%
2026-05-01	1.3950	1.3950	1.28010	1.3400	0.000%	19,119	-44.030%
2026-04-30	1.2300	1.3400	1.16600	1.3400	+3.077%	16,548	-44.030%
2026-04-29	1.3400	1.3480	1.26000	1.3000	-5.109%	28,950	-42.308%
2026-04-28	1.3800	1.3900	1.27240	1.3700	-1.439%	37,454	-45.255%
2026-04-27	1.2100	1.4900	1.21000	1.3900	+14.876%	95,041	-46.043%
2026-04-24	1.1500	1.2300	1.06000	1.2100	+9.009%	120,086	-38.017%
2026-04-23	1.1200	1.1600	1.06000	1.1100	-3.478%	41,374	-32.432%
2026-04-22	1.1600	1.2000	1.13000	1.1500	+4.545%	18,617	-34.783%
2026-04-21	1.2200	1.2400	1.08500	1.1000	-9.836%	39,380	-31.818%
2026-04-20	1.2520	1.2572	1.20000	1.2200	-2.400%	12,840	-38.525%
2026-04-17	1.2400	1.2700	1.21230	1.2500	+3.306%	25,397	-40.000%
2026-04-16	1.1500	1.2100	1.13000	1.2100	+5.217%	32,527	-38.017%
2026-04-15	1.1500	1.2000	1.08000	1.1500	+4.545%	35,165	-34.783%
2026-04-14	1.1800	1.2200	1.08000	1.1000	-7.563%	22,592	-31.818%
2026-04-13	1.0800	1.2562	1.06040	1.1900	+7.207%	48,341	-36.975%
2026-04-10	1.1700	1.1900	1.10000	1.1100	-3.057%	20,847	-32.432%
2026-04-09	1.2700	1.2700	1.14500	1.1450	-12.595%	24,136	-34.498%
2026-04-08	1.2500	1.3500	1.25000	1.3100	+8.264%	23,185	-42.748%
2026-04-07	1.4300	1.4900	1.21000	1.2100	-14.184%	108,302	-38.017%
2026-04-06	1.3900	1.4800	1.36000	1.4100	+0.714%	46,392	-46.809%
2026-04-02	1.1000	1.4800	1.05500	1.4000	+30.233%	161,388	-46.429%
2026-04-01	0.9900	1.1701	0.94250	1.0750	+13.325%	54,187	-30.233%
2026-03-31	0.9700	0.9700	0.80000	0.9486	+5.388%	60,570	-20.936%
2026-03-30	0.9700	0.9700	0.90000	0.9001	-0.903%	31,380	-16.676%
2026-03-27	0.9000	0.9250	0.83000	0.9083	-2.990%	22,115	-17.428%
2026-03-26	0.8700	0.9363	0.86000	0.9363	+5.976%	11,860	-19.897%
2026-03-25	0.9500	0.9600	0.88350	0.8835	-1.659%	32,529	-15.110%
2026-03-24	0.8310	0.9798	0.83100	0.8984	+4.660%	45,557	-16.518%
2026-03-23	0.8680	0.9999	0.80000	0.8584	-2.455%	46,300	-12.628%
2026-03-20	0.8700	0.9048	0.78000	0.8800	+2.314%	112,409	-14.773%
2026-03-19	0.8000	0.9446	0.80000	0.8601	+6.107%	24,701	-12.801%
2026-03-18	0.9500	0.9731	0.81060	0.8106	-15.860%	40,275	-7.476%
2026-03-17	0.9998	0.9998	0.95000	0.9634	+1.411%	21,038	-22.151%
2026-03-16	0.9425	1.0000	0.92500	0.9500	+0.529%	29,765	-21.053%
2026-03-13	1.0150	1.0150	0.93915	0.9450	-6.436%	31,040	-20.635%
2026-03-12	1.0200	1.0700	1.00000	1.0100	-3.810%	33,115	-25.743%
2026-03-11	1.0800	1.0899	1.03000	1.0500	-2.778%	20,960	-28.571%
2026-03-10	0.9948	1.1000	0.99480	1.0800	+6.931%	44,039	-30.556%
2026-03-09	1.0300	1.0300	0.97175	1.0100	0.000%	29,363	-25.743%
2026-03-06	1.0500	1.0900	1.01000	1.0100	-6.481%	26,290	-25.743%
2026-03-05	1.1500	1.1900	1.05500	1.0800	-8.475%	45,509	-30.556%
2026-03-04	1.2200	1.2300	1.17010	1.1800	0.000%	11,184	-36.441%
2026-03-03	1.2300	1.2300	1.15500	1.1800	-8.527%	19,007	-36.441%
2026-03-02	1.2300	1.3250	1.23000	1.2900	+0.781%	13,238	-41.860%
2026-02-27	1.3000	1.3300	1.17500	1.2800	-2.290%	35,663	-41.406%
2026-02-26	1.3200	1.3500	1.27000	1.3100	-1.504%	11,406	-42.748%
2026-02-25	1.2500	1.3300	1.25000	1.3300	+8.130%	17,988	-43.609%
2026-02-24	1.1600	1.2400	1.16000	1.2300	+6.034%	10,611	-39.024%
2026-02-23	1.2400	1.2400	1.16000	1.1600	-8.661%	27,965	-35.345%
2026-02-20	1.2500	1.3000	1.24320	1.2700	+1.600%	13,173	-40.945%
2026-02-19	1.3100	1.3300	1.25000	1.2500	-5.303%	22,007	-40.000%
2026-02-18	1.3900	1.4100	1.32000	1.3200	-3.650%	12,239	-43.182%
2026-02-17	1.3200	1.3750	1.30010	1.3700	+3.008%	7,056	-45.255%
2026-02-13	1.2600	1.3600	1.26000	1.3300	+5.556%	13,261	-43.609%
2026-02-12	1.3300	1.3300	1.26000	1.2600	-3.077%	19,602	-40.476%
2026-02-11	1.4500	1.4500	1.30000	1.3000	-9.722%	19,626	-42.308%
2026-02-10	1.3950	1.4700	1.38000	1.4400	+3.597%	33,825	-47.917%
2026-02-09	1.4200	1.4300	1.38010	1.3900	+1.460%	10,274	-46.043%
2026-02-06	1.3800	1.4300	1.33800	1.3700	+3.008%	32,082	-45.255%
2026-02-05	1.3700	1.4500	1.31000	1.3300	-5.000%	130,287	-43.609%
2026-02-04	1.4100	1.4300	1.34000	1.4000	-1.408%	17,590	-46.429%
2026-02-03	1.4600	1.5000	1.36980	1.4200	-4.054%	23,142	-47.183%
2026-02-02	1.3500	1.5300	1.35000	1.4800	+9.630%	31,367	-49.324%
2026-01-30	1.3200	1.3750	1.25500	1.3500	+2.273%	42,167	-44.444%
2026-01-29	1.4500	1.4876	1.32000	1.3200	-8.966%	76,031	-43.182%
2026-01-28	1.5200	1.5300	1.45000	1.4500	-7.051%	37,051	-48.276%
2026-01-27	1.5100	1.5600	1.50000	1.5600	+2.632%	19,306	-51.923%
2026-01-26	1.4900	1.5200	1.49000	1.5200	+2.703%	26,468	-50.658%
2026-01-23	1.5600	1.5850	1.46500	1.4800	-5.128%	29,016	-49.324%
2026-01-22	1.6200	1.6300	1.56000	1.5600	-4.294%	23,564	-51.923%
2026-01-21	1.5540	1.6300	1.55400	1.6300	+7.237%	25,796	-53.988%
2026-01-20	1.5100	1.6600	1.51000	1.5200	-0.654%	40,478	-50.658%
2026-01-16	1.5700	1.6000	1.53000	1.5300	-1.923%	21,810	-50.980%
2026-01-15	1.5000	1.6100	1.50000	1.5600	+2.632%	41,688	-51.923%
2026-01-14	1.5400	1.5600	1.50000	1.5200	0.000%	24,626	-50.658%
2026-01-13	1.5400	1.5600	1.51000	1.5200	-1.299%	44,682	-50.658%
2026-01-12	1.5000	1.5500	1.50000	1.5400	+1.987%	27,406	-51.299%
2026-01-09	1.5200	1.5600	1.51000	1.5100	-1.307%	11,486	-50.331%
2026-01-08	1.5100	1.5599	1.50000	1.5300	+2.000%	43,609	-50.980%
2026-01-07	1.5150	1.5600	1.50000	1.5000	-1.961%	18,296	-50.000%
2026-01-06	1.5800	1.6300	1.44000	1.5300	-3.165%	47,607	-50.980%
2026-01-05	1.5200	1.6400	1.52000	1.5800	+5.333%	24,154	-52.532%
2026-01-02	1.6200	1.6400	1.50000	1.5000	-5.956%	39,899	-50.000%
2025-12-31	1.6600	1.6600	1.58000	1.5950	-3.625%	32,975	-52.978%
2025-12-30	1.6400	1.7000	1.53040	1.6550	-3.779%	117,330	-54.683%
2025-12-29	1.8000	1.8549	1.68000	1.7200	-4.972%	17,637	-56.395%
2025-12-26	1.8850	1.9250	1.80000	1.8100	-4.233%	16,566	-58.564%
2025-12-24	1.8400	1.9500	1.83000	1.8900	+5.000%	17,511	-60.317%
2025-12-23	1.9200	1.9200	1.80000	1.8000	-6.736%	25,841	-58.333%
2025-12-22	2.0500	2.0600	1.89000	1.9300	-5.160%	35,461	-61.140%
2025-12-19	2.0300	2.0800	2.00600	2.0350	+0.246%	35,925	-63.145%
2025-12-18	2.0900	2.0900	1.76000	2.0300	-0.490%	32,337	-63.054%
2025-12-17	1.9700	2.0400	1.88000	2.0400	+0.990%	55,904	-63.235%
2025-12-16	1.9000	2.0800	1.90000	2.0200	0.000%	49,378	-62.871%
2025-12-15	2.0900	2.0900	1.90000	2.0200	-1.942%	40,285	-62.871%
2025-12-12	2.2200	2.2200	1.98010	2.0600	-5.936%	28,720	-63.592%
2025-12-11	2.2600	2.3000	2.11000	2.1900	-0.905%	62,944	-65.753%
2025-12-10	2.1200	2.2850	2.08000	2.2100	+6.763%	44,918	-66.063%
2025-12-09	2.0200	2.1300	2.02000	2.0700	+5.076%	13,145	-63.768%
2025-12-08	2.0600	2.1700	1.97000	1.9700	-3.902%	19,571	-61.929%
2025-12-05	2.1700	2.3000	2.01500	2.0500	-5.530%	85,517	-63.415%
2025-12-04	2.1000	2.2250	2.04000	2.1700	+2.358%	32,249	-65.438%
2025-12-03	2.0500	2.1700	1.97770	2.1200	+3.922%	37,427	-64.623%
2025-12-02	2.1700	2.1756	2.02000	2.0400	-3.774%	54,348	-63.235%
2025-12-01	2.2500	2.2500	2.10000	2.1200	-7.424%	13,185	-64.623%
2025-11-28	2.0200	2.2900	2.02000	2.2900	+5.530%	9,802	-67.249%
2025-11-26	2.2300	2.2900	2.15000	2.1700	-3.556%	35,984	-65.438%
2025-11-25	2.1100	2.3000	2.05000	2.2500	+5.140%	24,515	-66.667%
2025-11-24	2.2000	2.2900	2.09000	2.1400	-3.167%	39,069	-64.953%
2025-11-21	2.0000	2.2600	2.00000	2.2100	+7.282%	50,645	-66.063%
2025-11-20	2.0000	2.2600	2.00000	2.0600	+5.102%	44,927	-63.592%
2025-11-19	1.8900	2.0400	1.84000	1.9600	+4.813%	43,166	-61.735%
2025-11-18	1.8300	1.9136	1.83000	1.8700	-0.532%	13,797	-59.893%
2025-11-17	1.8800	1.9900	1.80000	1.8800	+2.732%	42,186	-60.106%
2025-11-14	1.6000	1.8700	1.60000	1.8300	+11.585%	72,549	-59.016%
2025-11-13	1.9000	2.0900	1.60040	1.6400	-15.464%	64,465	-54.268%
2025-11-12	2.0000	2.1500	1.85000	1.9400	-8.920%	74,383	-61.340%
2025-11-11	2.3900	2.3900	1.41010	2.1300	-24.199%	356,019	-64.789%
2025-11-10	3.1718	3.1718	2.73000	2.8100	-4.422%	32,434	-73.310%
2025-11-07	3.0700	3.1400	2.89000	2.9400	-4.545%	29,505	-74.490%
2025-11-06	3.2400	3.2700	3.02500	3.0800	-6.098%	42,202	-75.649%
2025-11-05	3.1159	3.4000	3.11590	3.2800	+3.470%	56,503	-77.134%
2025-11-04	3.2000	3.2850	3.10000	3.1700	-1.858%	26,548	-76.341%
2025-11-03	3.3300	3.3300	3.20000	3.2300	-1.223%	21,322	-76.780%
2025-10-31	3.2500	3.4200	3.20000	3.2700	-0.305%	32,778	-77.064%
2025-10-30	3.5000	3.6000	3.28000	3.2800	-6.553%	29,853	-77.134%
2025-10-29	3.6500	3.7900	3.50000	3.5100	-4.878%	12,781	-78.632%
2025-10-28	3.5800	3.6900	3.51000	3.6900	+3.073%	12,398	-79.675%
2025-10-27	3.7000	3.8000	3.57020	3.5800	-3.243%	13,780	-79.050%
2025-10-24	3.6900	3.7050	3.61000	3.7000	0.000%	7,497	-79.730%
2025-10-23	3.7000	3.8000	3.61030	3.7000	-1.333%	8,523	-79.730%
2025-10-22	3.6880	3.7900	3.65000	3.7500	+0.267%	24,942	-80.000%
2025-10-21	3.8800	3.8800	3.61440	3.7400	-3.608%	13,116	-79.947%
2025-10-20	3.8700	3.8800	3.48000	3.8800	+1.571%	23,336	-80.670%
2025-10-17	3.8600	3.9100	3.77510	3.8200	-2.302%	13,513	-80.366%
2025-10-16	3.9000	3.9700	3.81700	3.9100	-1.759%	26,524	-80.818%
2025-10-15	3.7700	4.0000	3.62500	3.9800	+6.133%	28,171	-81.156%
2025-10-14	3.4600	3.8364	3.46000	3.7500	+4.457%	22,760	-80.000%
2025-10-13	3.5900	3.7400	3.43000	3.5900	+0.843%	28,001	-79.109%
2025-10-10	3.6000	3.8599	3.55000	3.5600	-2.198%	19,223	-78.933%
2025-10-09	3.6900	3.8500	3.64000	3.6400	-3.191%	11,365	-79.396%
2025-10-08	3.5100	3.8500	3.51000	3.7600	+6.215%	36,887	-80.053%
2025-10-07	3.5900	3.9000	3.50000	3.5400	-3.542%	37,260	-78.814%
2025-10-06	3.9800	4.1930	3.67000	3.6700	-8.933%	29,647	-79.564%
2025-10-03	4.3500	4.4980	4.00000	4.0300	-7.569%	55,302	-81.390%
2025-10-02	3.2000	4.5500	3.16000	4.3600	+34.568%	372,070	-82.798%
2025-10-01	3.1300	3.2900	3.13000	3.2400	+0.621%	18,696	-76.852%
2025-09-30	3.1800	3.3100	3.11000	3.2200	+0.625%	19,645	-76.708%
2025-09-29	3.3300	3.3844	3.20000	3.2000	-3.323%	11,665	-76.563%
2025-09-26	3.3450	3.3950	3.20000	3.3100	+2.477%	25,084	-77.341%
2025-09-25	3.5000	3.5000	3.22000	3.2300	-5.831%	15,514	-76.780%
2025-09-24	3.2000	3.4900	3.20000	3.4300	+2.695%	26,858	-78.134%
2025-09-23	3.4000	3.4500	3.25000	3.3400	-0.890%	20,604	-77.545%
2025-09-22	3.3400	3.4400	3.34000	3.3700	-2.601%	15,584	-77.745%
2025-09-19	3.4400	3.4800	3.36000	3.4600	+0.581%	115,546	-78.324%
2025-09-18	3.3000	3.4700	3.30000	3.4400	+5.846%	26,812	-78.198%
2025-09-17	3.2820	3.3700	3.24400	3.2500	-0.915%	18,684	-76.923%
2025-09-16	3.3200	3.4095	3.16140	3.2800	-4.373%	35,063	-77.134%
2025-09-15	3.3500	3.4300	3.18010	3.4300	+1.780%	15,576	-78.134%
2025-09-12	3.2600	3.3900	3.26000	3.3700	-0.590%	6,611	-77.745%
2025-09-11	3.2800	3.4300	3.22000	3.3900	+1.802%	27,598	-77.876%
2025-09-10	3.2200	3.3700	3.22000	3.3300	+3.096%	12,635	-77.477%
2025-09-09	3.2000	3.3300	3.20000	3.2300	-2.269%	9,663	-76.780%
2025-09-08	3.2643	3.3050	3.20000	3.3050	+1.380%	13,029	-77.307%
2025-09-05	3.5400	3.5474	3.13320	3.2600	-7.649%	52,169	-76.994%
2025-09-04	3.4900	3.5300	3.40000	3.5300	+0.857%	17,674	-78.754%
2025-09-03	3.5400	3.6400	3.47000	3.5000	-3.581%	16,245	-78.571%
2025-09-02	3.6300	3.7250	3.51580	3.6300	-0.820%	43,752	-79.339%
2025-08-29	3.5100	3.7500	3.51000	3.6600	+3.683%	33,884	-79.508%
2025-08-28	3.6450	3.6450	3.49000	3.5300	-1.671%	23,605	-78.754%
2025-08-27	3.4200	3.6500	3.38000	3.5900	+1.989%	74,104	-79.109%
2025-08-26	3.4100	3.5500	3.41000	3.5200	+0.571%	21,100	-78.693%
2025-08-25	3.7500	3.7500	3.44000	3.5000	-6.667%	43,326	-78.571%
2025-08-22	3.5000	3.7700	3.45000	3.7500	+7.759%	102,715	-80.000%
2025-08-21	3.5000	3.5600	3.31090	3.4800	-0.571%	48,297	-78.448%
2025-08-20	3.3350	3.7286	3.27000	3.5000	+3.858%	26,623	-78.571%
2025-08-19	3.6150	3.6150	3.27680	3.3700	-5.866%	31,810	-77.745%
2025-08-18	3.9200	3.9200	3.51000	3.5800	-8.205%	66,046	-79.050%
2025-08-15	3.6500	3.9100	3.60000	3.9000	+7.438%	43,370	-80.769%
2025-08-14	3.6400	3.6800	3.50000	3.6300	-0.820%	25,213	-79.339%
2025-08-13	3.8500	3.8800	3.56000	3.6600	-3.430%	54,669	-79.508%
2025-08-12	3.6400	3.8400	3.56660	3.7900	+7.365%	74,142	-80.211%
2025-08-11	3.3300	3.6900	3.25500	3.5300	+6.325%	58,450	-78.754%
2025-08-08	3.1000	3.3900	3.07000	3.3200	+7.097%	77,595	-77.410%
2025-08-07	3.0800	3.1350	2.96250	3.1000	+1.974%	60,615	-75.806%
2025-08-06	2.8899	3.2600	2.67770	3.0400	+3.051%	87,457	-75.329%
2025-08-05	2.5400	2.9550	2.50000	2.9500	+16.142%	101,662	-74.576%
2025-08-04	2.6900	2.7300	2.50000	2.5400	-8.468%	58,427	-70.472%
2025-08-01	3.0050	3.0100	2.73500	2.7750	-19.096%	110,544	-72.973%
2025-07-31	3.6400	3.8200	3.38000	3.4300	-8.043%	88,417	-78.134%
2025-07-30	3.7800	4.0950	3.57500	3.7300	-3.117%	94,099	-79.893%
2025-07-29	4.3900	4.3900	3.81000	3.8500	-9.836%	48,444	-80.519%
2025-07-28	4.2000	4.3000	3.99000	4.2700	-1.613%	92,637	-82.436%
2025-07-25	4.4700	4.4700	4.10000	4.3400	-2.908%	75,952	-82.719%
2025-07-24	4.3300	4.5000	4.33000	4.4700	+0.676%	92,589	-83.221%
2025-07-23	4.4700	4.4700	4.22000	4.4400	-0.893%	66,874	-83.108%
2025-07-22	4.1150	4.5000	4.11500	4.4800	+6.667%	138,763	-83.259%
2025-07-21	3.9500	4.2000	3.95000	4.2000	+5.263%	92,982	-82.143%
2025-07-18	4.1600	4.2099	3.99000	3.9900	-2.920%	47,564	-81.203%
2025-07-17	3.7800	4.2325	3.71000	4.1100	+8.158%	84,827	-81.752%
2025-07-16	3.5400	3.8800	3.32620	3.8000	+6.145%	58,089	-80.263%
2025-07-15	3.5000	3.5900	3.44000	3.5800	+0.845%	32,085	-79.050%
2025-07-14	3.3000	3.5900	3.28000	3.5500	+4.720%	99,410	-78.873%
2025-07-11	3.6900	3.7300	3.34000	3.3900	-9.358%	81,406	-77.876%
2025-07-10	3.7500	3.8599	3.71130	3.7400	-0.796%	45,139	-79.947%
2025-07-09	3.7100	3.7899	3.70820	3.7700	-0.528%	26,349	-80.106%
2025-07-08	3.6500	3.8200	3.53000	3.7900	+3.270%	90,980	-80.211%
2025-07-07	3.9500	3.9500	3.63500	3.6700	-7.089%	100,032	-79.564%
2025-07-03	4.1600	4.2300	3.95000	3.9500	-5.502%	55,816	-81.013%
2025-07-02	4.2950	4.3400	4.15000	4.1800	-3.687%	71,755	-82.057%
2025-07-01	4.3000	4.4000	4.20000	4.3400	-0.459%	96,119	-82.719%
2025-06-30	4.2500	4.4500	4.16000	4.3600	0.000%	127,582	-82.798%
2025-06-27	4.4700	4.7500	4.20000	4.3600	-5.011%	2,304,662	-82.798%
2025-06-26	4.8400	4.9200	4.25000	4.5900	-4.574%	193,661	-83.660%
2025-06-25	5.2900	5.3344	4.78000	4.8100	-7.500%	159,232	-84.407%
2025-06-24	5.2000	5.2900	4.97500	5.2000	0.000%	282,342	-85.577%
2025-06-23	5.1300	5.6300	4.76500	5.2000	-0.192%	272,002	-85.577%
2025-06-20	4.7100	5.3000	4.60000	5.2100	+13.261%	1,555,813	-85.605%
2025-06-18	4.1800	4.6900	4.11120	4.6000	+7.226%	269,503	-83.696%
2025-06-17	4.0800	4.3500	3.97000	4.2900	+4.380%	227,203	-82.517%
2025-06-16	3.9900	4.2800	3.99000	4.1100	+0.983%	142,596	-81.752%
2025-06-13	4.1400	4.2800	4.01500	4.0700	-1.214%	123,589	-81.572%
2025-06-12	3.9114	4.2000	3.80000	4.1200	+4.304%	105,367	-81.796%
2025-06-11	4.0100	4.2300	3.95000	3.9500	-2.469%	95,627	-81.013%
2025-06-10	4.0100	4.2500	3.90010	4.0500	+1.504%	105,091	-81.481%
2025-06-09	3.9300	4.2800	3.81000	3.9900	+3.906%	123,322	-81.203%
2025-06-06	4.0900	4.0900	3.50010	3.8400	-2.785%	145,330	-80.469%
2025-06-05	4.2400	4.2700	3.92000	3.9500	-5.048%	89,097	-81.013%
2025-06-04	4.2400	4.2800	4.00000	4.1600	-0.240%	80,941	-81.971%
2025-06-03	4.1900	4.2900	4.10000	4.1700	+3.474%	92,104	-82.014%
2025-06-02	3.8700	4.1200	3.87000	4.0300	+4.404%	52,085	-81.390%
2025-05-30	4.0300	4.1500	3.85010	3.8600	-6.988%	41,500	-80.570%
2025-05-29	4.1500	4.3100	4.09000	4.1500	0.000%	58,768	-81.928%
2025-05-28	4.0200	4.1900	3.77860	4.1500	+3.234%	88,557	-81.928%
2025-05-27	3.8300	4.1200	3.68000	4.0200	+7.487%	168,926	-81.343%
2025-05-23	3.7400	3.9000	3.66000	3.7400	-3.359%	68,974	-79.947%
2025-05-22	3.8000	3.8900	3.70000	3.8700	-0.769%	34,373	-80.620%
2025-05-21	3.8500	3.9000	3.68110	3.9000	0.000%	34,446	-80.769%
2025-05-20	3.9000	3.9000	3.71000	3.9000	+1.828%	64,285	-80.769%
2025-05-19	3.7100	3.9000	3.60000	3.8300	+3.235%	42,236	-80.418%
2025-05-16	3.8100	3.8800	3.65000	3.7100	-1.592%	30,985	-79.784%
2025-05-15	3.9700	3.9900	3.57080	3.7700	-4.798%	93,025	-80.106%
2025-05-14	3.9600	3.9800	3.72000	3.9600	+1.538%	150,508	-81.061%
2025-05-13	3.3800	3.9000	3.24000	3.9000	+14.706%	181,429	-80.769%
2025-05-12	3.4700	3.5000	3.34100	3.4000	0.000%	48,926	-77.941%
2025-05-09	3.3300	3.4700	3.06720	3.4000	+1.190%	81,952	-77.941%
2025-05-08	3.2000	3.5000	3.00000	3.3600	+10.526%	131,609	-77.679%
2025-05-07	2.7433	3.1900	2.74010	3.0400	+7.801%	75,052	-75.329%
2025-05-06	2.6400	2.9700	2.58000	2.8200	-8.738%	87,157	-73.404%
2025-05-05	3.2500	3.2500	3.01000	3.0900	-1.278%	74,846	-75.728%
2025-05-02	3.0100	3.2500	2.91500	3.1300	+1.954%	132,314	-76.038%
2025-05-01	3.1000	3.1000	2.98000	3.0700	-0.968%	52,393	-75.570%
2025-04-30	3.0400	3.2934	2.86010	3.1000	+3.333%	110,033	-75.806%
2025-04-29	2.9900	3.0500	2.72010	3.0000	-3.846%	150,295	-75.000%
2025-04-28	2.3800	3.2100	2.38000	3.1200	+25.301%	340,125	-75.962%
2025-04-25	2.4700	2.5750	2.47000	2.4900	-1.969%	37,615	-69.880%
2025-04-24	2.2900	2.5800	2.29000	2.5400	+6.276%	52,003	-70.472%
2025-04-23	2.2600	2.4400	2.15000	2.3900	+4.825%	59,415	-68.619%
2025-04-22	2.1900	2.3490	2.17500	2.2800	+1.333%	50,837	-67.105%
2025-04-21	2.2495	2.3450	2.08000	2.2500	+0.446%	39,877	-66.667%
2025-04-17	2.2800	2.3700	2.20000	2.2400	+2.283%	49,364	-66.518%
2025-04-16	2.2200	2.3600	2.10050	2.1900	-3.947%	87,657	-65.753%
2025-04-15	2.2300	2.3743	2.10000	2.2800	+3.167%	77,003	-67.105%
2025-04-14	1.7700	2.3900	1.77000	2.2100	+25.568%	357,036	-66.063%
2025-04-11	1.6400	2.0800	1.62560	1.7600	+4.762%	252,170	-57.386%
2025-04-10	1.7300	1.8400	1.66000	1.6800	-4.545%	119,192	-55.357%
2025-04-09	1.7900	2.1500	1.56000	1.7600	-1.401%	995,604	-57.386%
2025-04-08	16.5600	16.5600	1.36000	1.7850	0.000%	2,194,947	-57.983%

.dark-mode .sfqjxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfqjxy{ color: #333333; background-color: white; border: 2px solid #333333; }SLSNSolesence, Inc. Common Stockstock NASDAQ

SLSN
Solesence, Inc. Common Stock
stock NASDAQ