Quantcast
SLS

SELLAS Life Sciences Group, Inc. Common Stock Historical Stock Prices

$0.9475
*  
0.1325
12.27%
Get SLS Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading SLS 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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-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 1.02 1.059 0.92 0.9475 616,815
08/15/2018 1.02 1.059 0.92 0.9402 617,508
08/14/2018 1.08 1.1 1.03 1.08 169,684
08/13/2018 1.07 1.11 1.05 1.07 228,628
08/10/2018 1.06 1.08 1.02 1.05 201,636
08/09/2018 1.09 1.09 1.01 1.04 337,432
08/08/2018 1.05 1.11 1.02 1.07 412,802
08/07/2018 1.01 1.06 1.01 1.05 268,471
08/06/2018 1.05 1.079 1.01 1.02 328,830
08/03/2018 1.05 1.1 1.03 1.05 315,870
08/02/2018 1.14 1.15 1.02 1.05 920,671
08/01/2018 1.17 1.17 1.12 1.12 110,352
07/31/2018 1.1 1.17 1.05 1.15 598,801
07/30/2018 1.15 1.15 1.07 1.12 371,710
07/27/2018 1.25 1.25 1.11 1.15 873,699
07/26/2018 1.29 1.29 1.23 1.23 514,180
07/25/2018 1.31 1.32 1.24 1.3 535,337
07/24/2018 1.41 1.41 1.25 1.32 1,490,938
07/23/2018 1.55 1.5527 1.37 1.41 1,280,553
07/20/2018 1.85 2.04 1.51 1.55 13,111,210
07/19/2018 1.47 1.54 1.371 1.53 276,640
07/18/2018 1.64 1.64 1.43 1.47 780,182
07/17/2018 1.68 1.7 1.61 1.62 292,605
07/16/2018 1.74 1.74 1.59 1.69 560,416
07/13/2018 1.67 1.77 1.63 1.66 894,382
07/12/2018 1.8 1.8 1.6 1.61 3,373,688
07/11/2018 2.8 2.8 2.27 2.32 645,100
07/10/2018 3.18 3.34 2.88 2.89 269,608
07/09/2018 3.83 3.869 3.11 3.18 246,296
07/06/2018 3.4 3.76 3.38 3.47 124,560
07/05/2018 3.5 3.5 3.21 3.39 70,986
07/03/2018 3.45 3.45 3.25 3.3 100,749
07/02/2018 3.49 3.49 3.21 3.45 131,737
06/29/2018 3.66 3.68 3.17 3.42 259,988
06/28/2018 3.48 3.55 3.3 3.53 215,130
06/27/2018 3.72 3.7716 3.38 3.38 209,771
06/26/2018 3.88 4 3.49 3.77 220,182
06/25/2018 4.95 4.95 4.6 4.61 38,635
06/22/2018 4.92 4.94 4.65 4.94 54,822
06/21/2018 5.35 5.35 4.85 4.86 49,507
06/20/2018 4.92 5 4.84 4.98 30,910
06/19/2018 4.9 4.99 4.77 4.93 33,262
06/18/2018 4.99 5.07 4.86 4.89 45,179
06/15/2018 4.99 5.08 4.81 4.95 96,693
06/14/2018 5.05 5.11 4.91 4.97 72,654
06/13/2018 5.22 5.29 4.89 5.03 137,630
06/12/2018 5.267 5.38 5.23 5.25 24,453
06/11/2018 5.29 5.44 5.27 5.31 36,020
06/08/2018 5.31 5.45 5.154 5.32 163,244
06/07/2018 5.4 5.569 5.22 5.2986 202,965
06/06/2018 5.5 5.57 5.31 5.36 103,259
06/05/2018 5.53 5.65 5.26 5.5 204,360
06/04/2018 5.4 5.62 5.2 5.55 389,037
06/01/2018 6.6 6.97 5.25 5.53 4,738,577
05/31/2018 5.13 5.2552 5.1112 5.18 30,892
05/30/2018 5.21 5.29 5.1413 5.17 26,419
05/29/2018 5.19 5.36 5.06 5.17 33,560
05/25/2018 5.25 5.435 5.07 5.101 46,796
05/24/2018 5.6 5.65 5.16 5.26 78,977
05/23/2018 5.7 5.76 5.58 5.7 16,413
05/22/2018 5.48 5.8985 5.48 5.7 124,970
05/21/2018 5.6 5.699 5.51 5.56 20,050
05/18/2018 5.5 5.6 5.48 5.58 34,995
05/17/2018 5.63 5.65 5.47 5.54 48,970
05/16/2018 5.66 5.7 5.38 5.56 31,114
05/15/2018 5.63 5.7 5.6 5.6 23,777
*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