Quantcast

Sol-Gel Technologies Ltd. Ordinary Shares Historical Stock Prices

SLGL 
$7.25
*  
0.25
3.57%
Get SLGL Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading SLGL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SLGL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.96 7.37 7 7.25 3,783
09/24/2018 7.37 7.37 7 7.25 3,783
09/21/2018 7.34 7.34 6.85 7 10,359
09/20/2018 7.17 7.63 7.01 7.38 11,002
09/19/2018 7 7.39 6.8748 7.13 11,374
09/18/2018 7.36 7.36 6.88 7.05 12,964
09/17/2018 7.57 7.59 6.88 6.88 31,152
09/14/2018 7.71 7.8 7.295 7.43 41,597
09/13/2018 7.42 7.75 7.37 7.69 111,374
09/12/2018 7.45 7.64 7.1 7.43 33,873
09/11/2018 7.55 7.55 7 7.41 10,853
09/10/2018 7.18 7.75 6.77 7.75 24,843
09/07/2018 7.75 7.7995 7.07 7.47 122,683
09/06/2018 6.66 7.8964 6.46 7.8 233,581
09/05/2018 6.47 6.6568 6.4 6.4 11,362
09/04/2018 6.2169 6.43 6.2169 6.43 4,410
08/31/2018 6.49 6.6269 6.25 6.29 25,148
08/30/2018 6.39 6.6685 6.32 6.4 7,966
08/29/2018 6.82 7.0099 6.42 6.42 21,847
08/28/2018 6.35 6.89 6.26 6.7 210,109
08/27/2018 6.4 6.52 6.11 6.27 111,509
08/24/2018 6.4961 6.4999 6.2 6.34 5,437
08/23/2018 6.4972 6.51 6.2201 6.46 23,355
08/22/2018 6.17 6.5195 6.1301 6.5 18,109
08/21/2018 6.3 6.3003 6.231 6.25 3,026
08/20/2018 6.3 6.3 6.2 6.2 3,520
08/17/2018 6.4688 6.4688 6.24 6.3005 1,502
08/16/2018 6.262 6.5 6.25 6.25 7,732
08/15/2018 6.37 6.37 6.03 6.24 22,552
08/14/2018 6.28 6.48 6.28 6.35 15,300
08/13/2018 6.47 6.5499 6.31 6.31 11,351
08/10/2018 6.598 6.598 6.25 6.54 2,278
08/09/2018 6.5 6.6089 6.4101 6.4101 10,347
08/08/2018 6.5 6.8 6.5 6.59 45,759
08/07/2018 6.74 6.74 6.4 6.5 8,458
08/06/2018 6.86 6.86 6.42 6.66 12,268
08/03/2018 7.15 7.2079 6.81 6.81 13,743
08/02/2018 7.08 7.1788 7.05 7.05 8,373
08/01/2018 7.03 7.38 6.92 7.2 12,576
07/31/2018 6.5246 7 6.5246 7 19,855
07/30/2018 6.54 6.86 6.54 6.8 4,925
07/27/2018 6.75 7 6.5 6.5 10,156
07/26/2018 6.84 6.95 6.65 6.95 6,852
07/25/2018 6.654 6.84 6.62 6.84 6,769
07/24/2018 6.63 6.9765 6.63 6.84 6,048
07/23/2018 6.96 6.96 6.5001 6.83 27,125
07/20/2018 7.282 7.282 6.9 6.98 4,141
07/19/2018 6.93 7.05 6.8 6.85 16,579
07/18/2018 6.78 6.9299 6.76 6.84 4,941
07/17/2018 6.81 7.01 6.76 6.98 35,320
07/16/2018 7.52 7.52 6.62 6.76 19,939
07/13/2018 7.03 7.153 6.53 6.97 31,077
07/12/2018 6.95 7.2635 6.43 6.49 22,961
07/11/2018 6.35 6.7 6.1784 6.42 33,807
07/10/2018 6.965 7 6.18 6.39 72,998
07/09/2018 7 7.3498 6.85 6.87 18,764
07/06/2018 7 7.1999 7 7 6,480
07/05/2018 7.75 7.75 6.61 7.02 33,564
07/03/2018 7.7 8.02 7.67 7.71 5,599
07/02/2018 7.6 7.697 7.51 7.67 5,444
06/29/2018 8.05 8.08 7.7 7.72 13,212
06/28/2018 7.6883 8.0332 7.6 7.61 15,691
06/27/2018 7.99 8.19 7.6 7.61 3,900
06/26/2018 8.4699 8.4699 7.99 8 2,610
06/25/2018 8.1554 8.4236 7.77 8 4,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio