MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLGL — Sol-Gel Technologies Ltd. Ordinary Shares
NasdaqSol-Gel Technologies Ltd. Ordinary Shares
$70.34
-1.61(-2.23%)
- O
- 70.46
- H
- 70.92
- L
- 66.52
- V
- 40.97K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$70.34
Period Return+766.26%
Period High$97.97
Period Low$4.11
Avg Daily Volume32.5K
Total Trading Days365
SLGL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $70.46 | $70.92 | $66.52 | $70.34 | $-1.61 | -2.23% | 40,972 | $68.99 | $66.52 $70.92 |
| Oct 7, 2026 | $74.97 | $75.07 | $71.28 | $71.95 | $-3.70 | -4.88% | 31,334 | $73.62 | $71.28 $75.07 |
| Oct 6, 2026 | $78.95 | $79.50 | $73.95 | $75.64 | $-3.31 | -4.19% | 43,975 | $76.99 | $73.95 $79.50 |
| Oct 5, 2026 | $71.20 | $79.01 | $71.20 | $78.95 | +$6.95 | +9.65% | 29,250 | $75.73 | $71.20 $79.01 |
| Oct 2, 2026 | $72.88 | $74.35 | $70.84 | $72.00 | $-1.00 | -1.37% | 44,374 | $73.11 | $70.84 $74.35 |
| Oct 1, 2026 | $74.42 | $74.42 | $70.75 | $73.00 | $-1.28 | -1.72% | 32,764 | $71.95 | $70.75 $74.42 |
| Sep 30, 2026 | $73.33 | $77.67 | $72.87 | $74.28 | +$2.03 | +2.81% | 39,182 | $75.77 | $72.87 $77.67 |
| Sep 29, 2026 | $69.96 | $72.79 | $69.20 | $72.25 | +$2.80 | +4.03% | 30,676 | $71.08 | $69.20 $72.79 |
| Sep 28, 2026 | $66.72 | $72.00 | $66.72 | $69.45 | +$2.60 | +3.89% | 57,955 | $69.58 | $66.72 $72.00 |
| Sep 25, 2026 | $61.25 | $67.29 | $61.05 | $66.85 | +$6.11 | +10.06% | 26,067 | $64.41 | $61.05 $67.29 |
| Sep 24, 2026 | $59.57 | $62.63 | $58.42 | $60.74 | +$1.03 | +1.73% | 66,871 | $61.19 | $58.42 $62.63 |
| Sep 23, 2026 | $61.00 | $61.77 | $58.73 | $59.71 | $-1.24 | -2.03% | 70,680 | $59.60 | $58.73 $61.77 |
| Sep 22, 2026 | $58.79 | $63.70 | $58.79 | $60.95 | +$1.67 | +2.82% | 79,722 | $61.79 | $58.79 $63.70 |
| Sep 21, 2026 | $59.83 | $60.00 | $58.30 | $59.28 | $-0.72 | -1.20% | 29,774 | $59.04 | $58.30 $60.00 |
| Sep 18, 2026 | $64.17 | $64.61 | $60.00 | $60.00 | $-4.54 | -7.03% | 45,864 | $61.67 | $60.00 $64.61 |
| Sep 17, 2026 | $62.65 | $65.44 | $62.64 | $64.54 | +$1.10 | +1.73% | 45,142 | $63.98 | $62.64 $65.44 |
| Sep 16, 2026 | $64.46 | $64.46 | $60.98 | $63.44 | $-0.96 | -1.49% | 54,461 | $62.56 | $60.98 $64.46 |
| Sep 15, 2026 | $64.25 | $66.50 | $64.00 | $64.40 | $-0.78 | -1.20% | 59,105 | $65.28 | $64.00 $66.50 |
| Sep 14, 2026 | $65.69 | $66.39 | $64.02 | $65.18 | $-0.76 | -1.15% | 26,864 | $65.30 | $64.02 $66.39 |
| Sep 11, 2026 | $67.42 | $67.62 | $65.61 | $65.94 | $-0.85 | -1.27% | 25,001 | $66.58 | $65.61 $67.62 |
| Sep 10, 2026 | $69.40 | $69.57 | $66.10 | $66.79 | $-2.39 | -3.45% | 84,212 | $67.79 | $66.10 $69.57 |
| Sep 9, 2026 | $70.99 | $70.99 | $68.42 | $69.18 | $-0.19 | -0.27% | 47,707 | $69.36 | $68.42 $70.99 |
| Sep 8, 2026 | $69.06 | $70.20 | $67.79 | $69.37 | $-0.15 | -0.22% | 38,594 | $68.94 | $67.79 $70.20 |
| Sep 4, 2026 | $70.17 | $70.80 | $68.39 | $69.52 | $-0.58 | -0.83% | 29,628 | $69.89 | $68.39 $70.80 |
| Sep 3, 2026 | $71.33 | $72.99 | $69.84 | $70.10 | $-0.33 | -0.47% | 58,072 | $70.69 | $69.84 $72.99 |
| Sep 2, 2026 | $69.48 | $72.09 | $68.00 | $70.43 | +$0.91 | +1.31% | 97,700 | $70.67 | $68.00 $72.09 |
| Sep 1, 2026 | $70.26 | $72.76 | $69.02 | $69.52 | +$0.42 | +0.61% | 130,156 | $71.12 | $69.02 $72.76 |
| Aug 31, 2026 | $67.77 | $70.93 | $66.75 | $69.10 | +$0.29 | +0.42% | 110,814 | $69.07 | $66.75 $70.93 |
| Aug 28, 2026 | $72.61 | $76.00 | $66.15 | $68.81 | $-3.76 | -5.18% | 147,791 | $69.30 | $66.15 $76.00 |
| Aug 27, 2026 | $80.45 | $80.70 | $71.97 | $72.57 | $-6.86 | -8.64% | 58,815 | $76.59 | $71.97 $80.70 |