Sol-Gel Technologies Ltd (NQ: SLGL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.140	6.140	5.880	5.880	3,375	-0.45(-7.08%)
May 27, 2022	6.400	6.500	5.800	6.328	12,375	+0.39(+6.53%)
May 26, 2022	6.050	6.415	5.940	5.940	9,271	+0.07(+1.19%)
May 25, 2022	6.080	6.230	5.820	5.870	6,381	-0.33(-5.32%)
May 24, 2022	6.050	6.250	5.520	6.200	18,097	+0.30(+5.08%)
May 23, 2022	6.233	6.233	5.900	5.900	8,348	-0.29(-4.76%)
May 20, 2022	6.260	6.310	6.195	6.195	4,806	-0.13(-2.06%)
May 19, 2022	6.440	6.565	6.325	6.325	11,247	-0.12(-1.94%)
May 18, 2022	6.250	6.450	6.210	6.450	1,759	+0.00(+0.00%)
May 17, 2022	6.210	6.450	6.210	6.450	2,253	+0.27(+4.37%)
May 16, 2022	6.040	6.190	6.040	6.180	2,692	+0.00(+0.00%)
May 13, 2022	6.380	6.380	6.010	6.180	5,614	+0.35(+6.00%)
May 12, 2022	5.750	6.110	5.650	5.830	8,168	-0.07(-1.19%)
May 11, 2022	6.412	6.412	5.500	5.900	17,802	-0.09(-1.50%)
May 10, 2022	5.950	6.035	5.950	5.990	5,720	+0.04(+0.68%)
May 09, 2022	6.280	6.280	5.551	5.950	25,367	-0.33(-5.26%)
May 06, 2022	6.680	6.828	6.190	6.280	24,454	-0.49(-7.24%)
May 05, 2022	6.730	6.770	6.500	6.770	8,009	+0.01(+0.22%)
May 04, 2022	6.790	6.800	6.755	6.755	3,789	-0.09(-1.39%)
May 03, 2022	6.970	6.970	6.710	6.850	4,296	+0.13(+1.93%)
May 02, 2022	7.039	7.170	6.700	6.720	29,239	-0.38(-5.35%)
Apr 29, 2022	6.930	7.110	6.769	7.100	2,394	+0.20(+2.90%)
Apr 28, 2022	6.900	7.240	6.650	6.900	18,063	-0.09(-1.29%)
Apr 27, 2022	6.620	7.010	6.610	6.990	20,836	+0.30(+4.48%)
Apr 26, 2022	6.640	7.150	6.601	6.690	20,305	-0.11(-1.62%)
Apr 25, 2022	7.400	7.400	6.500	6.800	122,950	-0.56(-7.61%)
Apr 22, 2022	7.279	7.360	7.032	7.360	7,295	+0.15(+2.08%)
Apr 21, 2022	7.130	7.310	7.100	7.210	3,671	+0.05(+0.70%)
Apr 20, 2022	7.000	7.340	7.000	7.160	5,899	+0.11(+1.56%)
Apr 19, 2022	7.210	7.380	6.890	7.050	12,607	-0.14(-1.95%)
Apr 18, 2022	7.400	7.468	7.010	7.190	30,014	+0.00(+0.00%)
Apr 14, 2022	6.670	7.200	6.670	7.190	24,897	+0.65(+9.94%)
Apr 13, 2022	6.740	6.800	6.500	6.540	20,211	+0.02(+0.31%)
Apr 12, 2022	6.800	7.147	6.520	6.520	15,071	-0.25(-3.69%)
Apr 11, 2022	7.010	7.040	6.750	6.770	12,521	-0.34(-4.78%)
Apr 08, 2022	7.090	7.200	7.030	7.110	12,709	-0.13(-1.76%)
Apr 07, 2022	7.200	7.250	6.806	7.237	9,508	+0.06(+0.80%)
Apr 06, 2022	7.160	7.220	7.135	7.180	6,456	+0.01(+0.14%)
Apr 05, 2022	7.100	7.210	7.040	7.170	12,922	-0.04(-0.55%)
Apr 04, 2022	7.290	7.365	7.110	7.210	8,563	-0.03(-0.41%)
Apr 01, 2022	7.575	7.575	7.060	7.240	11,457	-0.14(-1.90%)
Mar 31, 2022	7.770	7.880	7.290	7.380	6,757	-0.50(-6.35%)
Mar 30, 2022	7.700	7.950	7.690	7.880	35,760	+0.16(+2.07%)
Mar 29, 2022	7.610	7.880	7.560	7.720	13,806	+0.27(+3.62%)
Mar 28, 2022	7.600	7.606	7.220	7.450	14,589	+0.12(+1.57%)
Mar 25, 2022	7.310	7.335	6.982	7.335	5,151	-0.00(-0.07%)
Mar 24, 2022	6.900	7.355	6.900	7.340	8,011	+0.16(+2.16%)
Mar 23, 2022	7.210	7.375	6.830	7.185	37,235	-0.02(-0.21%)
Mar 22, 2022	7.220	7.230	7.200	7.200	2,133	+0.10(+1.41%)
Mar 21, 2022	7.070	7.390	7.070	7.100	6,751	-0.42(-5.58%)
Mar 18, 2022	7.400	7.600	7.270	7.520	4,843	+0.03(+0.47%)
Mar 17, 2022	7.212	7.485	7.212	7.485	864	+0.18(+2.39%)
Mar 16, 2022	7.380	7.450	7.214	7.310	9,354	-0.31(-4.07%)
Mar 15, 2022	7.620	7.620	7.480	7.620	2,454	+0.25(+3.39%)
Mar 14, 2022	7.550	7.578	7.370	7.370	14,417	-0.18(-2.38%)
Mar 11, 2022	7.480	7.620	7.250	7.550	6,729	+0.16(+2.10%)
Mar 10, 2022	7.209	7.481	7.209	7.395	3,286	-0.20(-2.57%)
Mar 09, 2022	7.490	7.590	7.350	7.590	2,811	+0.10(+1.34%)
Mar 08, 2022	7.240	7.490	7.160	7.490	2,639	+0.10(+1.35%)
Mar 07, 2022	7.147	7.478	7.140	7.390	4,732	+0.24(+3.36%)
Mar 04, 2022	7.230	7.290	7.009	7.150	8,539	-0.18(-2.46%)
Mar 03, 2022	7.050	7.340	7.050	7.330	3,118	+0.13(+1.81%)
Mar 02, 2022	7.280	7.350	7.130	7.200	14,988	-0.03(-0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.