La bourse est fermée

Sol-Gel Technologies Ltd. (SLGL)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,8001+0,0650 (+8,84 %)
À partir de 01:59PM EDT. Marché ouvert.
Durée:
31 mai 2023 - 31 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20240,75800,81970,75800,80010,800127 470
30 mai 20240,77000,82000,72000,72100,721013 800
29 mai 20240,81000,82000,74800,78000,780023 000
28 mai 20240,75400,82000,75400,80500,805034 800
24 mai 20240,80000,82100,79000,80000,800018 900
23 mai 20240,78000,82900,78000,80000,800040 700
22 mai 20240,82600,85000,74200,79000,790044 900
21 mai 20240,75000,89000,74000,80000,800095 900
20 mai 20240,70000,75000,70000,70500,7050173 700
17 mai 20240,74000,75000,69000,75000,750048 700
16 mai 20240,73000,74000,70000,73900,739058 500
15 mai 20240,70100,70100,66000,70000,700044 000
14 mai 20240,70000,74000,66000,66000,660011 200
13 mai 20240,70000,74000,65100,68900,689018 000
10 mai 20240,75000,75000,65300,69800,69805 300
09 mai 20240,74900,75000,73000,74500,74507 800
08 mai 20240,75000,75000,63100,72800,728038 900
07 mai 20240,80700,81000,75000,75000,750053 300
06 mai 20240,81700,84000,80000,82000,82006 400
03 mai 20240,87000,88000,82700,85000,850015 200
02 mai 20240,71300,89000,71300,85000,850024 500
01 mai 20240,70500,86800,68200,78200,782036 800
30 avr. 20240,84100,87000,71300,71300,713043 000
29 avr. 20240,89000,89000,86000,87700,87702 700
26 avr. 20240,86100,90000,86100,89000,89003 100
25 avr. 20240,92000,93900,86100,86100,861092 900
24 avr. 20240,93000,99000,92000,92000,92007 600
23 avr. 20240,97500,97500,92500,92500,92508 800
22 avr. 20240,91200,93500,91200,93500,935015 600
19 avr. 20240,94301,00000,89500,94000,940012 000
18 avr. 20240,85700,95000,85700,90000,90004 500
17 avr. 20240,93001,00000,85700,85700,857017 400
16 avr. 20240,86001,05000,86000,94600,946099 000
15 avr. 20240,90000,92500,83900,86100,86104 300
12 avr. 20240,83100,84000,83100,84000,84004 800
11 avr. 20240,84000,93000,84000,84000,840016 500
10 avr. 20240,83000,86900,80400,83700,837023 000
09 avr. 20240,85900,91500,81900,82500,825033 300
08 avr. 20240,97401,04000,79000,88600,8860108 500
05 avr. 20240,99001,00000,95000,98400,984014 800
04 avr. 20241,03001,05500,99100,99100,991021 800
03 avr. 20241,04001,07001,03001,05001,0500140 200
02 avr. 20241,04001,04001,01001,02001,020036 100
01 avr. 20241,00001,04000,99500,99500,995021 800
28 mars 20240,98001,01000,95000,98000,980019 700
27 mars 20241,00601,03000,98000,98000,980013 400
26 mars 20241,02001,02000,98000,98800,988035 200
25 mars 20241,03001,04600,98000,98800,988016 800
22 mars 20241,00001,03400,98000,98000,980046 300
21 mars 20240,99001,04300,99001,03001,030032 600
20 mars 20240,98001,06000,98001,03001,030012 000
19 mars 20240,98601,05000,98200,98200,982011 200
18 mars 20241,01001,06000,98001,04001,040026 000
15 mars 20241,03001,05001,02101,04401,04405 800
14 mars 20241,04001,07501,00001,05001,0500119 000
13 mars 20241,04001,08001,03001,05501,055015 100
12 mars 20241,06001,09501,03001,05501,055011 800
11 mars 20241,05001,11001,03001,09401,094016 700
08 mars 20241,08001,11001,03001,10001,100033 500
07 mars 20241,15001,15001,08001,10001,100025 600
06 mars 20241,05001,12001,03001,05301,053036 400
05 mars 20241,06001,09001,04001,07001,070014 700
04 mars 20241,12001,12001,03001,05001,050023 600
01 mars 20241,15001,15001,09001,13301,13309 200
29 févr. 20241,19001,19001,07001,12001,120040 600
28 févr. 20241,05001,20001,01001,18001,180072 200
27 févr. 20241,07001,11000,95000,95200,952058 600
26 févr. 20241,15001,15000,90001,08701,087022 800
23 févr. 20241,18001,18000,98001,10601,106062 400
22 févr. 20241,19001,19001,11701,12001,12009 600
21 févr. 20241,20001,21001,10001,11001,110016 000
20 févr. 20241,10001,23901,10001,19001,190013 600
16 févr. 20241,14001,25001,07001,17001,170030 900
15 févr. 20241,16001,16000,98001,11501,115018 100
14 févr. 20241,29001,29000,97001,08001,080089 000
13 févr. 20241,29001,31001,23301,27001,27007 700
12 févr. 20241,33901,33901,28001,30001,30003 000
09 févr. 20241,24001,50001,23001,30001,300098 400
08 févr. 20241,25001,25101,22001,24801,24803 400
07 févr. 20241,31001,32001,25001,25001,25005 600
06 févr. 20241,26501,30601,23501,30001,30002 900
05 févr. 20241,35001,35001,22001,25001,250013 700
02 févr. 20241,50001,50001,32001,39001,390040 900
01 févr. 20241,49001,57501,44001,50001,500034 500
31 janv. 20241,22001,50001,22001,40001,400057 300
30 janv. 20241,15001,22001,15001,22001,2200171 100
29 janv. 20241,27001,27001,17001,17001,170010 700
26 janv. 20241,09001,23201,09001,20001,200011 700
25 janv. 20241,18001,20001,08001,08001,080012 100
24 janv. 20241,16001,20001,15001,15001,15006 900
23 janv. 20241,15001,17001,08001,16001,16007 900
22 janv. 20241,18001,20001,13001,17001,17005 700
19 janv. 20241,20001,20001,15001,15501,15501 800
18 janv. 20241,20001,20001,13001,13001,13009 300
17 janv. 20241,14001,19001,14001,14001,14006 300
16 janv. 20241,17001,20001,17001,17001,17006 600
12 janv. 20241,18501,27001,18001,18001,180014 200
11 janv. 20241,24001,24001,14001,20001,200015 400
10 janv. 20241,25001,25001,14501,21001,21006 200
09 janv. 20241,25101,25101,20001,20001,200028 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...