-
5 DAY PERFORMANCE
-4.23% -
1 MONTH PERFORMANCE
-2.70% -
3 MONTH PERFORMANCE
-20.93% -
6 MONTH PERFORMANCE
-31.67% -
YEAR-TO-DATE PERFORMANCE
-38.74% -
1 YEAR PERFORMANCE
-58.28%
Sol-Gel Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 281 | |
| 09/30/2024 | $0.71 | $0.68 (-4.24%) | $0.71 | $0.68 | 31,900 | $18.94 M |
| 09/27/2024 | $0.68 | $0.68 (-0.01%) | $0.69 | $0.67 | 27,425 | $18.94 M |
| 09/26/2024 | $0.73 | $0.71 (-2.61%) | $0.73 | $0.67 | 44,146 | $19.78 M |
| 09/25/2024 | $0.72 | $0.70 (-2.19%) | $0.73 | $0.70 | 73,124 | $19.62 M |
| 09/24/2024 | $0.77 | $0.72 (-5.88%) | $0.77 | $0.69 | 177,841 | $20.06 M |
| 09/23/2024 | $0.77 | $0.75 (-2.7%) | $0.77 | $0.73 | 200,336 | $20.87 M |
| 09/20/2024 | $0.72 | $0.72 (0%) | $0.77 | $0.71 | 124,800 | $20.06 M |
| 09/19/2024 | $0.66 | $0.70 (6.42%) | $0.71 | $0.65 | 71,030 | $19.57 M |
| 09/18/2024 | $0.65 | $0.65 (-0.37%) | $0.69 | $0.64 | 78,923 | $18.04 M |
| 09/17/2024 | $0.64 | $0.63 (-2.14%) | $0.64 | $0.58 | 23,812 | $17.56 M |
| 09/16/2024 | $0.62 | $0.64 (3.06%) | $0.64 | $0.52 | 170,600 | $17.83 M |
| 09/13/2024 | $0.65 | $0.62 (-3.88%) | $0.65 | $0.62 | 55,400 | $17.27 M |
| 09/12/2024 | $0.63 | $0.63 (-0.16%) | $0.65 | $0.62 | 23,209 | $17.55 M |
| 09/11/2024 | $0.63 | $0.66 (3.97%) | $0.66 | $0.63 | 36,077 | $18.25 M |
| 09/10/2024 | $0.63 | $0.64 (1.12%) | $0.66 | $0.62 | 125,900 | $17.75 M |
| 09/09/2024 | $0.69 | $0.58 (-15.81%) | $0.69 | $0.54 | 182,147 | $16.16 M |
| 09/06/2024 | $0.69 | $0.68 (-1.46%) | $0.69 | $0.67 | 22,514 | $18.94 M |
| 09/05/2024 | $0.67 | $0.68 (1.52%) | $0.70 | $0.67 | 50,415 | $18.97 M |
| 09/04/2024 | $0.67 | $0.69 (2.6%) | $0.71 | $0.66 | 163,031 | $19.15 M |
| 09/03/2024 | $0.68 | $0.68 (0.15%) | $0.69 | $0.66 | 27,343 | $18.91 M |
| 08/30/2024 | $0.65 | $0.70 (7.52%) | $0.71 | $0.65 | 122,793 | $19.47 M |
| 08/29/2024 | $0.64 | $0.68 (6.57%) | $0.69 | $0.61 | 125,000 | $18.93 M |
| 08/28/2024 | $0.67 | $0.66 (-1.58%) | $0.70 | $0.66 | 133,946 | $18.34 M |
| 08/27/2024 | $0.60 | $0.67 (11.19%) | $0.69 | $0.58 | 234,846 | $18.54 M |
| 08/26/2024 | $0.67 | $0.60 (-9.85%) | $0.67 | $0.57 | 103,600 | $16.83 M |
| 08/23/2024 | $0.70 | $0.65 (-7.71%) | $0.72 | $0.52 | 560,912 | $18.00 M |
| 08/22/2024 | $0.66 | $0.69 (5.83%) | $0.73 | $0.62 | 980,639 | $19.36 M |
| 08/21/2024 | $0.49 | $0.60 (23.71%) | $0.63 | $0.48 | 822,834 | $16.71 M |
| 08/20/2024 | $0.47 | $0.45 (-4.47%) | $0.47 | $0.43 | 75,211 | $12.51 M |
| 08/19/2024 | $0.44 | $0.47 (6.48%) | $0.47 | $0.43 | 166,808 | $13.09 M |
| 08/16/2024 | $0.42 | $0.43 (2.57%) | $0.48 | $0.42 | 445,520 | $12.00 M |
| 08/15/2024 | $0.41 | $0.42 (3%) | $0.43 | $0.39 | 81,012 | $11.70 M |
| 08/14/2024 | $0.40 | $0.40 (-0.7%) | $0.40 | $0.38 | 32,362 | $11.14 M |
| 08/13/2024 | $0.36 | $0.42 (15.04%) | $0.42 | $0.36 | 338,561 | $11.57 M |
| 08/12/2024 | $0.37 | $0.38 (2.15%) | $0.40 | $0.36 | 140,911 | $10.45 M |
| 08/09/2024 | $0.37 | $0.37 (-2.27%) | $0.41 | $0.36 | 117,200 | $10.20 M |
| 08/08/2024 | $0.37 | $0.37 (0%) | $0.38 | $0.35 | 112,100 | $10.43 M |
| 08/07/2024 | $0.37 | $0.37 (0.94%) | $0.39 | $0.37 | 72,100 | $10.43 M |
| 08/06/2024 | $0.38 | $0.38 (-1.96%) | $0.39 | $0.38 | 80,622 | $10.47 M |
| 08/05/2024 | $0.34 | $0.38 (10.47%) | $0.40 | $0.33 | 194,700 | $10.46 M |
| 08/02/2024 | $0.40 | $0.41 (2.76%) | $0.42 | $0.37 | 176,300 | $11.45 M |
| 08/01/2024 | $0.43 | $0.42 (-2.89%) | $0.43 | $0.40 | 115,000 | $11.62 M |
| 07/31/2024 | $0.42 | $0.43 (1.89%) | $0.44 | $0.36 | 296,839 | $11.84 M |
| 07/30/2024 | $0.43 | $0.43 (1.18%) | $0.43 | $0.40 | 301,317 | $11.98 M |
| 07/29/2024 | $0.49 | $0.45 (-7.61%) | $0.49 | $0.40 | 640,916 | $12.51 M |
| 07/26/2024 | $0.45 | $0.50 (10.82%) | $0.50 | $0.44 | 1.46 M | $13.96 M |
| 07/25/2024 | $0.60 | $0.45 (-25.02%) | $0.64 | $0.42 | 15.03 M | $12.53 M |
| 07/24/2024 | $0.71 | $0.67 (-5.63%) | $0.79 | $0.66 | 38,524 | $18.66 M |
| 07/23/2024 | $0.79 | $0.71 (-10.13%) | $0.82 | $0.71 | 35,022 | $19.78 M |
| 07/22/2024 | $0.85 | $0.79 (-7.05%) | $0.85 | $0.79 | 11,002 | $22.01 M |
| 07/19/2024 | $0.88 | $0.82 (-6.6%) | $0.88 | $0.81 | 7,634 | $22.87 M |
| 07/18/2024 | $0.82 | $0.86 (5.35%) | $0.87 | $0.82 | 33,231 | $24.07 M |
| 07/17/2024 | $0.84 | $0.86 (2.26%) | $0.93 | $0.82 | 13,800 | $23.96 M |
| 07/16/2024 | $0.86 | $0.86 (0.84%) | $0.89 | $0.85 | 24,256 | $24.03 M |
| 07/15/2024 | $0.93 | $0.88 (-5.28%) | $0.97 | $0.84 | 130,966 | $24.57 M |
| 07/12/2024 | $0.88 | $0.96 (9.09%) | $0.96 | $0.82 | 154,860 | $26.74 M |
| 07/11/2024 | $0.88 | $0.87 (-1.08%) | $0.88 | $0.84 | 11,197 | $24.25 M |
| 07/10/2024 | $0.92 | $0.86 (-6.77%) | $0.94 | $0.86 | 13,302 | $23.87 M |
| 07/09/2024 | $0.83 | $0.93 (12.59%) | $0.96 | $0.80 | 73,911 | $25.91 M |
| 07/08/2024 | $0.85 | $0.84 (-0.97%) | $0.85 | $0.80 | 8,022 | $23.53 M |
| 07/05/2024 | $0.82 | $0.85 (4.15%) | $0.90 | $0.82 | 25,176 | $23.75 M |
| 07/03/2024 | $0.91 | $0.90 (-1.02%) | $0.91 | $0.87 | 13,452 | $25.07 M |
| 07/02/2024 | $0.87 | $0.92 (5.67%) | $0.92 | $0.87 | 19,035 | $25.61 M |
| 07/01/2024 | $0.90 | $0.86 (-4.44%) | $0.93 | $0.86 | 26,262 | $23.96 M |