Sol Gel Tech

SLGL
🏛️ usa →
28.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.50 7.98 7.24 7.40 0.1M
2021-12-30 6.70 7.48 6.70 7.37 0.1M
2021-12-29 6.70 6.92 6.50 6.78 0.0M
2021-12-28 6.70 6.86 6.70 6.75 0.0M
2021-12-27 6.70 6.88 6.65 6.75 0.1M
2021-12-23 6.62 6.89 6.60 6.74 0.1M
2021-12-22 6.76 6.86 6.12 6.57 0.2M
2021-12-21 7.09 7.10 6.80 6.85 0.1M
2021-12-20 7.19 7.19 6.92 6.99 0.0M
2021-12-17 7.28 7.31 6.88 7.19 0.0M
2021-12-16 7.21 7.51 6.95 7.31 0.0M
2021-12-15 7.55 7.57 6.92 7.17 0.0M
2021-12-14 7.63 7.63 7.31 7.54 0.0M
2021-12-13 7.62 7.99 7.62 7.91 0.0M
2021-12-10 7.47 7.98 7.42 7.75 0.0M
2021-12-09 7.46 7.99 7.46 7.60 0.0M
2021-12-08 7.31 8.39 7.31 7.60 0.0M
2021-12-07 7.17 7.98 7.03 7.32 0.0M
2021-12-06 7.32 7.44 7.09 7.14 0.0M
2021-12-03 8.00 8.00 7.24 7.43 0.0M
2021-12-02 7.33 7.89 6.94 7.62 0.0M
2021-12-01 7.63 7.83 7.30 7.40 0.0M
2021-11-30 7.00 7.56 7.00 7.55 0.0M
2021-11-29 7.80 8.04 6.55 6.92 0.1M
2021-11-26 8.02 8.48 7.51 7.71 0.0M
2021-11-24 8.02 8.38 7.76 8.38 0.0M
2021-11-23 7.88 8.24 7.88 8.21 0.0M
2021-11-22 8.80 9.00 7.53 7.90 0.1M
2021-11-19 8.54 8.87 8.54 8.57 0.0M
2021-11-18 9.03 9.03 8.57 8.57 0.0M
2021-11-17 8.88 9.07 8.88 9.02 0.0M
2021-11-16 9.00 9.19 8.91 9.12 0.0M
2021-11-15 8.90 9.02 8.68 8.92 0.0M
2021-11-12 9.00 9.05 8.91 8.91 0.0M
2021-11-11 9.25 9.41 9.03 9.08 0.0M
2021-11-10 9.03 9.25 9.01 9.25 0.0M
2021-11-09 9.10 9.40 9.00 9.22 0.0M
2021-11-08 9.15 9.20 8.98 9.18 0.0M
2021-11-05 9.02 9.09 8.90 9.09 0.0M
2021-11-04 8.91 9.15 8.91 9.03 0.0M
2021-11-03 8.85 9.14 8.76 9.08 0.0M
2021-11-02 8.96 9.07 8.79 8.84 0.0M
2021-11-01 8.86 9.19 8.86 9.18 0.0M
2021-10-29 8.83 9.00 8.71 9.00 0.0M
2021-10-27 8.88 8.89 8.41 8.58 0.0M
2021-10-26 8.94 9.20 8.91 8.99 0.0M
2021-10-25 9.08 9.10 8.93 9.10 0.0M
2021-10-22 9.18 9.20 8.95 9.06 0.0M
2021-10-21 9.22 9.40 8.91 9.04 0.0M
2021-10-20 9.40 9.40 9.11 9.35 0.0M
2021-10-19 9.27 9.39 9.24 9.34 0.0M
2021-10-18 9.30 9.30 9.29 9.30 0.0M
2021-10-15 9.32 9.44 9.17 9.32 0.0M
2021-10-14 9.58 9.58 9.16 9.16 0.0M
2021-10-13 9.49 9.49 9.13 9.26 0.0M
2021-10-12 9.50 9.50 9.17 9.20 0.0M
2021-10-11 9.53 9.55 9.10 9.12 0.0M
2021-10-08 9.65 9.67 9.36 9.60 0.0M
2021-10-07 9.09 9.99 9.09 9.71 0.0M
2021-10-06 9.56 9.56 9.07 9.48 0.0M
2021-10-05 9.25 9.91 9.25 9.78 0.0M
2021-10-04 9.82 9.82 9.44 9.58 0.0M
2021-10-01 9.85 10.00 9.73 9.74 0.0M
2021-09-30 9.40 10.00 9.40 10.00 0.0M
2021-09-29 9.40 9.48 9.34 9.34 0.0M
2021-09-28 9.00 9.40 9.00 9.40 0.0M
2021-09-27 9.25 9.44 9.00 9.09 0.0M
2021-09-24 9.23 9.50 9.12 9.31 0.0M
2021-09-23 9.29 9.50 8.91 9.34 0.0M
2021-09-22 9.54 9.92 8.98 9.10 0.0M
2021-09-21 9.00 9.89 8.87 9.69 0.0M
2021-09-20 9.24 9.64 8.85 8.85 0.0M
2021-09-17 9.79 9.85 9.28 9.47 0.0M
2021-09-16 9.70 9.85 9.70 9.84 0.0M
2021-09-15 9.85 9.93 9.70 9.85 0.0M
2021-09-14 10.42 10.42 9.74 9.74 0.0M
2021-09-13 10.01 10.15 9.79 9.79 0.0M
2021-09-10 9.81 10.07 9.81 9.96 0.0M
2021-09-09 9.46 10.00 9.46 9.85 0.0M
2021-09-08 9.97 10.35 9.34 9.40 0.0M
2021-09-07 10.02 10.23 9.90 9.91 0.0M
2021-09-03 10.22 10.32 10.05 10.26 0.0M
2021-09-02 9.80 10.91 9.78 10.40 0.0M
2021-09-01 9.85 9.85 9.47 9.80 0.0M
2021-08-31 9.66 9.86 9.50 9.82 0.0M
2021-08-30 9.44 9.72 9.44 9.69 0.0M
2021-08-27 9.42 9.57 9.30 9.54 0.0M
2021-08-26 9.70 9.70 9.35 9.53 0.0M
2021-08-25 9.86 9.86 9.23 9.74 0.0M
2021-08-24 9.30 9.90 9.28 9.77 0.0M
2021-08-23 9.49 9.49 9.05 9.33 0.0M
2021-08-20 9.41 9.50 9.35 9.37 0.0M
2021-08-19 9.21 9.49 9.21 9.46 0.0M
2021-08-18 9.26 9.50 9.13 9.27 0.0M
2021-08-17 9.16 9.42 9.10 9.20 0.0M
2021-08-16 9.72 10.02 9.11 9.32 0.0M
2021-08-13 9.72 9.87 9.69 9.87 0.0M
2021-08-12 9.68 9.82 9.68 9.79 0.0M
2021-08-11 9.89 9.95 9.56 9.65 0.0M
2021-08-10 10.10 10.10 9.88 9.96 0.0M
2021-08-09 9.90 10.28 9.90 10.09 0.0M
2021-08-06 10.50 10.50 9.85 10.03 0.0M
2021-08-05 10.37 10.53 10.30 10.38 0.0M
2021-08-04 10.10 10.69 10.05 10.14 0.0M
2021-08-03 10.99 10.99 10.55 10.75 0.0M
2021-08-02 11.21 11.47 10.90 10.99 0.0M
2021-07-30 11.08 11.75 11.08 11.23 0.0M
2021-07-29 12.07 12.07 11.23 11.25 0.1M
2021-07-28 11.88 12.09 11.20 12.09 0.1M
2021-07-27 14.10 14.50 11.52 12.00 0.4M
2021-07-26 12.20 12.37 11.96 12.11 0.0M
2021-07-23 12.02 12.10 11.92 12.10 0.0M
2021-07-22 11.94 12.08 11.94 12.05 0.0M
2021-07-21 11.93 12.06 11.77 12.06 0.0M
2021-07-20 12.01 12.01 11.71 11.95 0.0M
2021-07-19 12.01 12.07 11.89 12.01 0.0M
2021-07-16 12.33 12.34 11.89 12.25 0.0M
2021-07-15 12.50 12.50 12.10 12.36 0.0M
2021-07-14 12.39 12.50 12.07 12.50 0.0M
2021-07-13 12.30 12.49 12.19 12.35 0.0M
2021-07-12 12.44 12.44 12.07 12.35 0.0M
2021-07-09 11.75 12.30 11.75 12.30 0.0M
2021-07-08 11.82 11.86 11.58 11.86 0.0M
2021-07-07 11.92 12.11 11.66 12.11 0.1M
2021-07-06 11.86 11.91 11.44 11.91 0.0M
2021-07-02 12.03 12.03 11.63 11.75 0.0M
2021-07-01 12.38 12.49 11.61 11.87 0.1M
2021-06-30 12.45 12.52 12.22 12.38 0.0M
2021-06-29 12.85 12.89 12.12 12.17 0.1M
2021-06-28 13.53 13.54 12.26 12.36 0.1M
2021-06-25 13.69 13.79 12.75 13.26 0.1M
2021-06-24 12.42 12.84 12.05 12.84 0.0M
2021-06-23 12.86 12.89 11.98 12.39 0.0M
2021-06-22 12.01 12.77 11.82 12.77 0.1M
2021-06-21 12.00 12.00 11.75 11.95 0.0M
2021-06-18 12.11 12.11 11.50 11.85 0.0M
2021-06-17 11.38 12.19 11.30 12.00 0.0M
2021-06-16 11.38 12.11 11.34 11.53 0.1M
2021-06-15 11.13 11.57 11.04 11.57 0.0M
2021-06-14 11.05 11.65 11.05 11.05 0.0M
2021-06-11 11.50 11.50 11.01 11.27 0.0M
2021-06-10 10.48 11.66 10.45 11.34 0.1M
2021-06-09 10.22 10.48 10.20 10.48 0.0M
2021-06-08 10.36 10.43 10.21 10.21 0.0M
2021-06-07 10.20 10.47 10.20 10.36 0.0M
2021-06-04 10.05 10.20 10.03 10.10 0.0M
2021-06-03 10.48 10.48 10.03 10.15 0.0M
2021-06-02 10.35 10.57 10.26 10.53 0.0M
2021-06-01 10.32 10.32 10.01 10.30 0.0M
2021-05-28 10.39 10.48 10.14 10.33 0.0M
2021-05-27 10.16 10.49 10.16 10.40 0.0M
2021-05-26 10.27 10.27 9.92 10.19 0.0M
2021-05-25 10.15 10.28 10.10 10.28 0.0M
2021-05-24 10.20 10.33 10.01 10.15 0.0M
2021-05-21 10.16 10.31 10.11 10.21 0.0M
2021-05-20 10.31 10.31 10.00 10.24 0.0M
2021-05-19 10.30 10.35 9.81 10.29 0.0M
2021-05-18 10.05 10.41 10.05 10.27 0.0M
2021-05-17 9.90 10.59 9.90 10.05 0.0M
2021-05-14 11.44 11.45 9.55 9.80 0.1M
2021-05-13 10.00 11.49 10.00 11.45 0.1M
2021-05-12 9.61 9.99 9.51 9.94 0.0M
2021-05-11 9.52 10.32 9.50 9.73 0.0M
2021-05-10 9.60 9.94 9.50 9.72 0.0M
2021-05-07 9.64 9.93 9.40 9.54 0.1M
2021-05-06 9.55 10.17 9.41 9.64 0.1M
2021-05-05 10.50 10.66 9.09 9.53 0.1M
2021-05-04 10.57 10.91 10.40 10.59 0.0M
2021-05-03 10.94 11.17 10.64 10.65 0.0M
2021-04-30 11.22 11.72 10.89 10.94 0.0M
2021-04-29 11.98 12.04 11.00 11.24 0.1M
2021-04-28 11.50 12.39 11.50 12.00 0.1M
2021-04-27 12.34 13.23 10.35 12.00 0.4M
2021-04-26 14.39 14.80 12.81 13.74 0.2M
2021-04-23 14.50 14.97 14.01 14.31 0.1M
2021-04-22 14.15 14.34 13.75 14.28 0.0M
2021-04-21 13.72 14.19 13.72 14.19 0.0M
2021-04-20 14.04 14.04 12.87 13.54 0.1M
2021-04-19 15.31 15.31 13.64 14.30 0.0M
2021-04-16 14.55 14.56 13.50 14.36 0.1M
2021-04-15 13.66 15.23 13.41 14.70 0.1M
2021-04-14 12.94 13.50 12.94 13.40 0.0M
2021-04-13 12.88 13.05 12.60 12.95 0.0M
2021-04-12 12.75 13.34 12.50 12.80 0.0M
2021-04-09 12.76 13.02 12.23 12.70 0.0M
2021-04-08 12.67 12.75 12.23 12.75 0.0M
2021-04-07 12.75 12.75 12.27 12.58 0.0M
2021-04-06 12.70 12.75 12.46 12.63 0.0M
2021-04-05 12.75 12.75 12.21 12.56 0.0M
2021-04-01 12.48 12.88 12.16 12.30 0.0M
2021-03-31 11.47 12.75 11.40 12.38 0.1M
2021-03-30 11.49 11.49 11.08 11.31 0.0M
2021-03-29 11.51 11.70 11.32 11.50 0.0M
2021-03-26 11.78 11.80 11.06 11.32 0.0M
2021-03-25 11.11 11.69 10.59 11.62 0.1M
2021-03-24 12.03 12.32 11.12 11.37 0.0M
2021-03-23 12.64 12.74 11.66 11.79 0.1M
2021-03-22 12.76 13.14 12.21 12.43 0.1M
2021-03-19 12.46 13.55 12.46 13.09 0.1M
2021-03-18 13.62 13.73 12.50 12.50 0.1M
2021-03-17 14.90 15.02 13.00 13.90 0.2M
2021-03-16 15.95 16.69 14.10 14.97 0.3M
2021-03-15 13.50 15.83 13.00 15.49 0.3M
2021-03-12 11.55 12.78 11.50 12.50 0.4M
2021-03-11 10.30 11.50 10.30 11.28 0.3M
2021-03-10 8.84 10.00 8.81 9.86 0.1M
2021-03-09 9.01 9.17 8.90 8.90 0.0M
2021-03-08 8.96 9.19 8.90 9.00 0.0M
2021-03-05 8.95 9.10 8.37 9.00 0.0M
2021-03-04 9.50 9.61 8.75 8.75 0.0M
2021-03-03 9.60 9.69 9.50 9.55 0.0M
2021-03-02 9.60 9.81 9.50 9.60 0.0M
2021-03-01 8.92 9.65 8.82 9.42 0.1M
2021-02-26 9.41 9.41 8.75 8.90 0.0M
2021-02-25 9.22 9.31 9.10 9.31 0.0M
2021-02-24 9.55 9.75 9.11 9.22 0.0M
2021-02-23 9.61 9.76 9.50 9.73 0.0M
2021-02-22 10.03 10.06 9.62 9.87 0.0M
2021-02-19 10.02 10.17 9.95 10.00 0.0M
2021-02-18 9.95 9.95 9.52 9.91 0.0M
2021-02-17 10.28 10.28 10.00 10.12 0.0M
2021-02-16 9.95 10.50 9.93 10.27 0.1M
2021-02-12 9.80 9.95 9.58 9.71 0.0M
2021-02-11 9.93 9.95 9.52 9.78 0.0M
2021-02-10 10.18 10.44 9.80 9.97 0.1M
2021-02-09 10.18 10.20 9.95 10.09 0.0M
2021-02-08 10.44 10.45 10.00 10.10 0.0M
2021-02-05 9.98 10.00 9.79 10.00 0.0M
2021-02-04 10.09 10.09 9.82 9.98 0.0M
2021-02-03 10.03 10.10 9.86 10.00 0.0M
2021-02-02 9.91 10.10 9.90 9.94 0.0M
2021-02-01 9.98 9.99 9.73 9.86 0.0M
2021-01-29 9.70 9.80 9.68 9.73 0.0M
2021-01-28 10.10 10.10 9.82 9.90 0.0M
2021-01-27 10.24 10.24 9.52 10.07 0.0M
2021-01-26 10.66 10.83 10.31 10.39 0.0M
2021-01-25 10.50 10.99 10.34 10.43 0.1M
2021-01-22 10.19 10.47 10.14 10.47 0.0M
2021-01-21 10.57 10.66 10.16 10.27 0.0M
2021-01-20 10.51 10.77 10.12 10.46 0.0M
2021-01-19 10.39 10.62 10.25 10.44 0.0M
2021-01-15 10.70 10.70 10.30 10.43 0.0M
2021-01-14 10.64 10.90 10.21 10.50 0.0M
2021-01-13 10.86 10.99 10.52 10.68 0.0M
2021-01-12 10.50 11.14 10.50 10.77 0.0M
2021-01-11 10.05 10.38 9.90 10.37 0.0M
2021-01-08 10.10 10.20 10.01 10.03 0.0M
2021-01-07 10.00 10.20 9.92 10.09 0.0M
2021-01-06 9.80 10.08 9.73 9.84 0.0M
2021-01-05 9.86 9.94 9.63 9.85 0.0M
2021-01-04 9.94 10.17 9.80 9.93 0.0M