Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL
· Real-Time Price · USD
32.89
3.39 (11.49%)
At close: Oct 03, 2025, 3:59 PM
35.49
7.91%
After-hours: Oct 03, 2025, 05:54 PM EDT
SLGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.79 | 36.05 | 28.50 | 34.80 | 34.80 | 17.97% | 22,784 |
| Oct 2, 2025 | 29.86 | 29.86 | 27.00 | 29.50 | 29.50 | 0.00% | 4,325 |
| Oct 1, 2025 | 30.32 | 30.32 | 27.95 | 29.50 | 29.50 | 1.20% | 3,531 |
| Sep 30, 2025 | 28.00 | 29.15 | 28.00 | 29.15 | 29.15 | 1.43% | 7,500 |
| Sep 29, 2025 | 28.61 | 30.43 | 28.61 | 28.74 | 28.74 | -0.86% | 15,214 |
| Sep 26, 2025 | 27.76 | 28.99 | 27.76 | 28.99 | 28.99 | 3.57% | 7,318 |
| Sep 25, 2025 | 27.11 | 28.07 | 27.11 | 27.99 | 27.99 | 0.68% | 3,603 |
| Sep 24, 2025 | 28.28 | 29.01 | 27.44 | 27.80 | 27.80 | -3.51% | 7,749 |
| Sep 23, 2025 | 27.61 | 29.08 | 27.01 | 28.81 | 28.81 | 2.86% | 24,302 |
| Sep 22, 2025 | 30.68 | 30.68 | 27.00 | 28.01 | 28.01 | -8.16% | 14,517 |
| Sep 19, 2025 | 27.99 | 30.98 | 26.94 | 30.50 | 30.50 | 14.79% | 39,200 |
| Sep 18, 2025 | 24.40 | 27.20 | 23.16 | 26.57 | 26.57 | 9.12% | 49,830 |
| Sep 17, 2025 | 23.66 | 25.88 | 23.15 | 24.35 | 24.35 | 0.83% | 28,400 |
| Sep 16, 2025 | 23.99 | 24.76 | 23.94 | 24.15 | 24.15 | 0.71% | 10,649 |
| Sep 15, 2025 | 24.08 | 24.14 | 23.76 | 23.98 | 23.98 | -3.35% | 6,600 |
| Sep 12, 2025 | 24.08 | 24.85 | 23.22 | 24.81 | 24.81 | 3.03% | 13,244 |
| Sep 11, 2025 | 24.24 | 24.40 | 23.15 | 24.08 | 24.08 | 0.54% | 35,100 |
| Sep 10, 2025 | 26.47 | 26.47 | 23.13 | 23.95 | 23.95 | -7.64% | 20,100 |
| Sep 9, 2025 | 28.00 | 28.00 | 25.51 | 25.93 | 25.93 | -5.88% | 9,200 |
| Sep 8, 2025 | 28.00 | 28.97 | 27.21 | 27.55 | 27.55 | -1.47% | 14,803 |
Page 1 of 97