SLRX - Salarius Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.95002.95002.81002.88002.8800171,800
Jan 16, 20203.01003.07002.93003.03003.030062,900
Jan 15, 20203.10303.12003.00003.06003.060080,700
Jan 14, 20203.24003.24003.08003.23003.230032,500
Jan 13, 20203.55003.55002.90003.14003.1400194,700
Jan 10, 20203.61003.78003.60903.78003.780023,600
Jan 09, 20203.79003.79003.60003.68003.680019,400
Jan 08, 20203.83003.83003.69003.69003.690010,500
Jan 07, 20203.69003.88003.66203.77003.770014,000
Jan 06, 20203.85003.85003.60003.68003.680031,300
Jan 03, 20203.65003.88003.65003.82003.820044,200
Jan 02, 20203.75003.83003.62003.65003.650028,700
Dec 31, 20193.95004.05003.78003.78003.780052,500
Dec 30, 20193.95004.10003.90003.90003.900058,700
Dec 27, 20193.90203.95003.85003.93103.931014,800
Dec 26, 20193.93004.05003.81003.90003.9000125,300
Dec 24, 20193.82003.96103.77603.90003.900040,600
Dec 23, 20194.09004.09003.75103.99003.990080,100
Dec 20, 20193.92004.09003.78004.08004.080082,600
Dec 19, 20194.05004.25003.90803.98103.9810116,000
Dec 18, 20194.20004.30204.00004.14004.140035,800
Dec 17, 20194.54004.61804.09004.15004.1500155,700
Dec 16, 20194.70004.98004.15104.57004.5700940,000
Dec 13, 20194.15004.64003.80004.08304.0830659,100
Dec 12, 20193.88003.98103.67003.67003.670016,300
Dec 11, 20193.92003.92003.78003.80003.80008,400
Dec 10, 20194.04004.04003.84003.99003.990014,200
Dec 09, 20193.93404.09003.85004.04004.040023,400
Dec 06, 20193.96304.14003.95004.00004.000024,900
Dec 05, 20194.00404.17003.92004.17004.170026,400
Dec 04, 20194.17004.17003.87104.00004.000030,800
Dec 03, 20193.90704.08003.89404.07904.079017,400
Dec 02, 20193.93004.13903.88904.09004.090035,400
Nov 29, 20194.09004.23003.86404.00004.000015,500
Nov 27, 20193.75004.06003.70504.00004.000096,200
Nov 26, 20193.54003.75003.53003.72003.720017,700
Nov 25, 20193.60003.65003.50003.59003.590013,400
Nov 22, 20193.73003.73703.54003.59903.59909,600
Nov 21, 20193.38903.83403.37203.53003.5300100,500
Nov 20, 20193.02003.82002.91003.50003.500070,200
Nov 19, 20193.17203.17202.92003.02003.020024,600
Nov 18, 20193.50303.58003.14003.27003.270015,500
Nov 15, 20193.73003.73003.50003.57503.575011,700
Nov 14, 20194.03004.05003.70003.71003.710014,700
Nov 13, 20194.08004.31004.01004.01004.010035,300
Nov 12, 20194.02204.37004.02204.37004.37004,700
Nov 11, 20194.22004.41804.22004.41804.41802,200
Nov 08, 20194.13004.42003.85504.42004.420015,100
Nov 07, 20194.32504.35004.13004.13004.130010,600
Nov 06, 20194.60004.65204.15004.30004.300022,500
Nov 05, 20194.77004.84004.55004.65004.650040,700
Nov 04, 20194.78304.93004.61004.84004.840020,400
Nov 01, 20194.63705.00004.63704.76004.760020,800
Oct 31, 20194.76004.82004.61004.65004.650012,900
Oct 30, 20194.94004.98504.77604.81004.81008,200
Oct 29, 20195.01005.12004.93005.00005.000014,100
Oct 28, 20194.89005.35004.79004.92004.9200114,700
Oct 25, 20194.90505.00004.76004.93004.930013,500
Oct 24, 20195.00005.00004.75004.76004.760035,600
Oct 23, 20195.20605.25004.86004.97004.970027,400
Oct 22, 20195.18305.39005.16205.25005.250010,500
Oct 21, 20195.58305.58305.37405.47505.47506,400
Oct 18, 20195.86405.89005.63205.78405.78403,200
Oct 17, 20195.64105.90005.55105.90005.900013,600
Oct 16, 20195.89005.89005.26405.75005.750012,500
Oct 15, 20195.23005.79005.23005.71005.710057,800
Oct 14, 20195.03005.16005.00005.08005.08006,200
Oct 11, 20195.21005.21004.81004.90004.900011,600
Oct 10, 20195.10005.18004.55004.99004.990020,200
Oct 09, 20195.32705.42005.13005.15005.15007,700
Oct 08, 20195.46005.53005.02005.29005.290026,600
Oct 07, 20195.29005.64205.29005.60005.600022,600
Oct 04, 20195.32005.41005.16005.41005.410036,100
Oct 03, 20195.33005.40005.25005.25005.250010,600
Oct 02, 20195.45005.53005.31005.33005.330013,300
Oct 01, 20195.92005.92005.25005.45005.45008,700
Sep 30, 20195.37005.64005.25005.45005.450015,600
Sep 27, 20195.40605.74305.35005.35005.35008,300
Sep 26, 20195.39005.67905.36005.38005.380012,000
Sep 25, 20195.92006.07705.34905.65005.650043,200
Sep 24, 20196.31006.50005.53005.65005.650035,600
Sep 23, 20196.04006.11305.75006.10006.100011,000
Sep 20, 20195.95306.04005.80005.99005.990045,900
Sep 19, 20196.03006.20005.60005.81005.810036,700
Sep 18, 20195.96006.44005.93006.09006.090030,100
Sep 17, 20196.89006.93005.85005.95005.950051,000
Sep 16, 20196.98007.16006.48006.89006.890028,400
Sep 13, 20197.14007.73907.00007.05007.050027,600
Sep 12, 20197.90007.93705.95007.18007.1800119,200
Sep 11, 20197.96008.42107.85007.90007.90008,100
Sep 10, 20198.00008.08007.50708.00008.000015,700
Sep 09, 20198.93009.21008.00008.00008.000031,200
Sep 06, 20199.43609.50008.43308.98008.98008,500
Sep 05, 20198.30009.50008.00009.19009.190049,100
Sep 04, 20197.97008.96007.97008.30008.300015,500
Sep 03, 20198.38008.38007.64007.97007.970019,200
Aug 30, 20198.67008.73007.90008.52008.520013,700
Aug 29, 20199.20009.30007.57108.67008.670097,400
Aug 28, 201910.690010.71208.68009.60009.600043,000
Aug 27, 201912.000012.000010.467010.820010.820040,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...