Historical Data for Sol-Gel Technologies Ltd. (SLGL)

$ 7.98   0.07 (+0.88%) Volume: 3.55k 1:24 PM EDT 2-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/02/20 8.05 8.05 7.80 7.98 3.55k 0.07 0.88% 7.98 28.28k 40
06/01/20 7.58 8.01 7.58 7.91 39.08k 0.19 2.46% 7.91 301.59k 298
05/29/20 7.70 8.08 7.70 7.72 12.25k 0.07 0.92% 7.72 95.92k 127
05/28/20 8.40 8.40 7.5301 7.65 40.08k -0.73 -8.71% 7.65 316.33k 285
05/27/20 8.41 8.56 8.0205 8.38 17.47k 0.09 1.09% 8.38 145.28k 121
05/26/20 8.49 8.59 8.00 8.29 35.74k 0.165 2.03% 8.29 293.81k 309
05/22/20 8.395 8.40 8.00 8.125 2.95k 0.025 0.31% 8.125 24.29k 36
05/21/20 8.30 8.30 7.89 8.10 21.4k -0.05 -0.61% 8.10 172.25k 154
05/20/20 8.72 8.78 8.13 8.15 18.61k -0.48 -5.56% 8.15 157.08k 86
05/19/20 8.27 8.725 8.085 8.63 47.3k 0.43 5.24% 8.63 403.52k 324
05/18/20 7.87 8.4373 7.87 8.20 15.62k 0.75 10.07% 8.20 127.69k 153
05/15/20 7.89 7.89 7.45 7.45 42.1k -0.58 -7.22% 7.45 321.09k 369
05/14/20 8.24 8.44 8.0201 8.03 23.4k -0.32 -3.83% 8.03 191.09k 150
05/13/20 8.87 8.87 8.24 8.35 9.9k -0.35 -4.02% 8.35 84.05k 58
05/12/20 8.95 8.95 8.50 8.70 20.18k -0.25 -2.79% 8.70 177.14k 194
05/11/20 8.70 8.99 8.70 8.95 12.76k 0.21 2.40% 8.95 112.64k 114
05/08/20 8.89 8.99 8.5866 8.74 5.56k -0.15 -1.69% 8.74 48.94k 94
05/07/20 8.69 8.90 8.36 8.89 12.21k 0.10 1.14% 8.89 105.56k 126
05/06/20 8.49 8.79 8.375 8.79 4.07k 0.40 4.77% 8.79 35.01k 48
05/05/20 8.09 8.40 7.85 8.39 19.97k 0.64 8.26% 8.39 164.43k 164
05/04/20 8.06 8.11 7.75 7.75 6.39k -0.25 -3.12% 7.75 50.44k 97