Solesence, Inc. - Common stock (SLSN)

0.9907
+0.0502 (5.34%)
NASDAQ· Last Trade: Aug 20th, 11:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Solesence, Inc. - Common stock (SLSN)

DateOpenHighLowCloseVolumeAdjusted Close
8/20/20260.801.020.800.9920,1560.99
8/19/20260.951.100.900.9443,5800.94
8/18/20260.950.950.820.8920,8920.89
8/17/20261.021.020.940.949,2000.94
8/14/20261.021.051.021.022,9431.02
8/13/20261.071.070.991.0110,8201.01
8/12/20261.071.080.931.0530,3471.05
8/11/20260.991.060.931.0258,4311.02
8/10/20261.051.141.031.0342,3931.03
8/07/20261.041.081.041.078,7761.07
8/06/20261.051.051.021.034,0881.03
8/05/20261.101.111.021.0720,2201.07
8/04/20261.021.141.001.0649,9101.06
8/03/20260.841.030.840.9924,2720.99
7/31/20260.870.980.830.8325,9950.83
7/30/20260.930.950.790.8230,4400.82
7/29/20260.900.990.900.9316,0010.93
7/28/20260.921.000.900.9132,2880.91
7/27/20260.951.000.930.9322,0330.93
7/24/20260.981.100.860.9481,4950.94
7/23/20260.861.020.851.00101,8811.00
7/22/20260.820.860.800.8528,9770.85
7/21/20260.750.860.750.7799,6140.77
7/20/20260.750.860.730.7364,6610.73
7/17/20260.770.800.750.7826,6270.78
7/16/20260.760.800.720.78145,7160.78
7/15/20260.700.900.650.831,472,5970.83
7/14/20260.680.690.610.64141,2970.64
7/13/20260.750.750.670.68109,2370.68
7/10/20260.750.750.680.6844,0350.68
7/09/20260.700.770.680.7047,4570.70
7/08/20260.720.760.690.7048,4360.70
7/07/20260.710.770.710.7215,9730.72
7/06/20260.710.760.690.7263,1230.72
7/02/20260.730.750.680.6849,5070.68
7/01/20260.760.840.710.7363,9920.73
6/30/20260.790.850.700.73157,1380.73
6/29/20260.840.890.770.80239,7820.80
6/26/20261.021.090.820.821,772,0350.82
6/25/20261.141.141.011.0486,2211.04
6/24/20261.311.311.091.10119,5881.10
6/23/20261.251.321.221.3060,3351.30
6/22/20261.321.321.251.2926,6001.29
6/18/20261.351.351.291.3448,3181.34
6/17/20261.341.361.281.2821,2101.28
6/16/20261.261.361.211.3643,3841.36
6/15/20261.371.371.241.2657,8521.26
6/12/20261.241.361.191.3339,5271.33
6/11/20261.121.271.101.2549,9861.25
6/10/20261.201.251.101.1253,7041.12
6/09/20261.211.261.151.2240,5711.22
6/08/20261.281.351.201.2024,9831.20
6/05/20261.321.371.281.3121,6621.31
6/04/20261.271.371.201.3418,4131.34
6/03/20261.361.361.241.2529,9351.25
6/02/20261.281.401.281.3927,8921.39
6/01/20261.211.321.181.3041,8361.30
5/29/20261.291.291.231.2354,5691.23
5/28/20261.221.321.211.3215,9101.32
5/27/20261.291.321.191.2352,8691.23
5/26/20261.251.301.191.2875,4461.28
5/22/20261.211.271.201.2514,5891.25
5/21/20261.351.371.181.2629,2061.26