Quantcast

Salarius Pharmaceuticals, Inc. Common Stock Historical Stock Prices

SLRX 
$7.12
*  
0.10
1.42%
Get SLRX Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading SLRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

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 6.94 7.9469 7.05 7.12 31,533
08/20/2019 7.22 7.9469 7.05 7.12 31,533
08/19/2019 6.47 7.42 6.3135 7.02 62,663
08/16/2019 5.85 6.47 5.85 6.28 20,342
08/15/2019 5.6798 6.1799 5.5526 5.8 20,573
08/14/2019 5.8 5.9 5.51 5.51 11,808
08/13/2019 5.86 6.06 5.7 5.96 22,650
08/12/2019 5.65 5.9846 5.51 5.93 12,250
08/09/2019 6.07 6.08 5.4 5.64 31,036
08/08/2019 6 6.22 5.71 6.14 35,423
08/07/2019 6.46 6.63 5.9 5.9 56,285
08/06/2019 5.63 6.96 5.5989 6.68 95,330
08/05/2019 5.29 5.65 5.09 5.45 40,758
08/02/2019 5.12 5.82 5 5.45 54,895
08/01/2019 6.96 7 5.245 5.28 173,725
07/31/2019 8.98 8.98 7.04 7.47 84,257
07/30/2019 9.96 10.59 8.79 8.975 69,580
07/29/2019 11.5 12.29 9.81 9.93 73,670
07/26/2019 14 14.245 11.11 11.51 58,207
07/25/2019 14.5 14.8154 13.4 13.69 40,754
07/24/2019 14.5 14.57 13.0527 14.4 56,239
07/23/2019 11.55 14.8 11.55 14.51 109,583
07/22/2019 12.3 13.4999 7.53 11.8 211,074
07/19/2019 15.625 15.75 13.75 15.17 67,325
07/18/2019 15.75 16 15.0375 15.135 48,798
07/17/2019 15.0025 16.385 15 15.675 40,185
07/16/2019 16.5 16.8725 14.1375 15.625 79,931
07/15/2019 19.75 21.5 15.1475 17.325 194,791
07/12/2019 21 21.75 19 20.25 306,687
07/11/2019 16 24.4475 16 19 490,548
07/10/2019 16 16.25 14.75 16.25 64,476
07/09/2019 15 16.2 14.875 15.5 60,693
07/08/2019 13.5 14.7475 13.325 14.745 30,262
07/05/2019 13.8225 13.9442 13.2 13.325 16,422
07/03/2019 13.125 13.5 12.53 13.2857 9,357
07/02/2019 12.5 13.25 12.2525 13.1225 25,925
07/01/2019 15 15 11.755 11.9675 45,497
06/28/2019 13.5 14.3 13.5 13.82 15,003
06/27/2019 13 14.55 13 13.77 41,620
06/26/2019 12.525 13.225 12.525 13.2167 20,083
06/25/2019 11.75 13.275 11.75 12.75 48,212
06/24/2019 12.5 12.6175 11.95 12.1775 18,697
06/21/2019 12.125 12.6175 12 12.49 22,387
06/20/2019 12.2 12.495 12 12.125 19,301
06/19/2019 12.5525 12.7325 12.125 12.4125 21,890
06/18/2019 13 13.5 12.75 12.875 26,240
06/17/2019 12.25 13.25 11.35 13 122,088
06/14/2019 16.25 16.5 14.525 16.0125 150,042
06/13/2019 13.5 16.7025 13 16 191,178
06/12/2019 13.25 13.75 12.6375 13.435 32,156
06/11/2019 13.6 13.675 12.625 13.2075 24,252
06/10/2019 13.3 14.25 13 13.4875 59,062
06/07/2019 12.25 13.5 11.75 13.1464 44,956
06/06/2019 11.57 13.4825 11.57 12.25 25,190
06/05/2019 11.275 12 10.955 11.375 16,586
06/04/2019 12.0125 12.415 10.75 11.4375 15,802
06/03/2019 13 13 11.53 11.825 14,283
05/31/2019 11.75 13.243 11.25 11.9275 77,922
05/30/2019 10.5 12.25 10.5 11.2825 46,783
05/29/2019 10.545 10.9425 10.5 10.6275 5,632
05/28/2019 10.5 11.3725 10.5 10.8625 24,726
05/24/2019 10.375 10.76 10.25 10.5675 6,681
05/23/2019 10.4975 10.75 10 10.2975 6,818
05/22/2019 10.19 10.8 10 10.1875 23,917
05/21/2019 10.25 10.325 10 10 6,774
05/20/2019 10.8025 10.8028 10.0675 10.2475 11,577
*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