Mail

SOLY - Soliton, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2019	10.57	10.90	10.25	10.85	10.85	157,323
Nov 14, 2019	10.38	10.65	10.27	10.48	10.48	71,700
Nov 13, 2019	10.85	10.85	10.25	10.50	10.50	106,000
Nov 12, 2019	10.21	10.66	10.15	10.64	10.64	183,400
Nov 11, 2019	10.25	10.56	10.08	10.17	10.17	145,300
Nov 08, 2019	10.03	10.80	10.01	10.59	10.59	205,500
Nov 07, 2019	10.41	10.63	9.85	10.06	10.06	341,100
Nov 06, 2019	10.60	10.73	10.35	10.65	10.65	157,000
Nov 05, 2019	11.02	11.13	10.45	10.78	10.78	373,500
Nov 04, 2019	11.33	11.33	10.66	10.87	10.87	205,900
Nov 01, 2019	11.12	11.27	10.88	11.17	11.17	141,600
Oct 31, 2019	11.48	11.52	10.80	11.12	11.12	229,000
Oct 30, 2019	12.09	12.09	11.40	11.61	11.61	195,600
Oct 29, 2019	11.31	12.30	11.31	11.95	11.95	310,500
Oct 28, 2019	12.48	12.69	11.27	11.32	11.32	410,600
Oct 25, 2019	13.50	14.07	10.52	12.51	12.51	923,600
Oct 24, 2019	13.94	14.25	13.08	13.62	13.62	351,700
Oct 23, 2019	15.23	15.39	13.11	13.78	13.78	554,500
Oct 22, 2019	14.69	15.50	14.47	14.77	14.77	585,400
Oct 21, 2019	13.57	14.86	13.41	14.42	14.42	712,100
Oct 18, 2019	13.09	13.35	12.98	13.20	13.20	122,500
Oct 17, 2019	13.13	13.49	12.81	13.12	13.12	167,400
Oct 16, 2019	12.90	13.69	12.90	13.13	13.13	234,500
Oct 15, 2019	13.21	13.21	12.54	12.86	12.86	255,600
Oct 14, 2019	12.73	13.27	12.50	12.55	12.55	224,400
Oct 11, 2019	13.50	13.84	12.75	12.80	12.80	313,600
Oct 10, 2019	13.00	14.00	12.22	13.74	13.74	734,500
Oct 09, 2019	11.53	12.94	11.53	12.88	12.88	547,700
Oct 08, 2019	10.98	11.50	10.91	11.44	11.44	163,600
Oct 07, 2019	11.18	11.47	10.80	10.99	10.99	130,500
Oct 04, 2019	11.39	11.55	11.04	11.19	11.19	110,700
Oct 03, 2019	10.55	11.61	10.49	11.37	11.37	359,000
Oct 02, 2019	10.65	10.81	10.32	10.55	10.55	187,500
Oct 01, 2019	10.86	11.23	10.54	10.78	10.78	220,000
Sep 30, 2019	10.95	11.10	10.60	10.69	10.69	132,000
Sep 27, 2019	11.20	11.28	10.37	10.97	10.97	329,000
Sep 26, 2019	12.07	12.07	11.18	11.28	11.28	231,800
Sep 25, 2019	11.91	12.17	11.58	12.06	12.06	179,300
Sep 24, 2019	12.43	12.52	11.71	12.08	12.08	274,500
Sep 23, 2019	13.36	13.36	12.05	12.23	12.23	361,900
Sep 20, 2019	13.70	13.82	13.20	13.33	13.33	523,600
Sep 19, 2019	14.29	14.30	13.52	13.61	13.61	160,100
Sep 18, 2019	13.88	14.50	13.70	13.93	13.93	255,000
Sep 17, 2019	14.31	15.30	13.80	13.94	13.94	714,700
Sep 16, 2019	13.24	14.35	13.11	14.18	14.18	675,900
Sep 13, 2019	13.14	13.55	13.08	13.26	13.26	175,900
Sep 12, 2019	13.38	13.58	12.91	13.09	13.09	236,600
Sep 11, 2019	13.86	14.14	13.20	13.30	13.30	292,300
Sep 10, 2019	13.25	14.37	13.07	13.82	13.82	616,600
Sep 09, 2019	13.10	13.45	12.92	13.26	13.26	161,000
Sep 06, 2019	13.21	13.50	12.72	13.13	13.13	282,500
Sep 05, 2019	12.66	13.20	12.48	13.11	13.11	348,400
Sep 04, 2019	12.51	12.90	12.38	12.51	12.51	255,100
Sep 03, 2019	11.87	12.26	11.36	12.20	12.20	203,400
Aug 30, 2019	12.35	12.73	11.83	11.96	11.96	207,100
Aug 29, 2019	12.20	12.82	12.10	12.29	12.29	302,500
Aug 28, 2019	11.26	11.95	11.08	11.77	11.77	203,900
Aug 27, 2019	12.29	12.49	11.32	11.42	11.42	389,300
Aug 26, 2019	13.32	13.32	12.42	12.60	12.60	212,200
Aug 23, 2019	13.96	13.99	12.60	12.85	12.85	551,400
Aug 22, 2019	12.80	14.10	12.80	13.74	13.74	825,400
Aug 21, 2019	12.55	12.85	11.70	12.80	12.80	487,400
Aug 20, 2019	12.29	13.70	12.12	12.61	12.61	2,745,200
Aug 19, 2019	10.44	11.22	10.02	11.06	11.06	386,000
Aug 16, 2019	9.96	10.73	9.85	10.46	10.46	421,500
Aug 15, 2019	10.19	10.44	9.51	9.72	9.72	303,700
Aug 14, 2019	10.00	10.95	9.72	9.99	9.99	570,200
Aug 13, 2019	10.90	11.09	10.02	10.13	10.13	369,200
Aug 12, 2019	8.95	12.19	8.68	10.90	10.90	1,790,500
Aug 09, 2019	9.95	10.00	8.65	9.01	9.01	644,300
Aug 08, 2019	11.23	11.25	10.00	10.09	10.09	659,500
Aug 07, 2019	11.36	11.50	11.00	11.16	11.16	248,300
Aug 06, 2019	11.82	12.34	11.50	11.58	11.58	259,000
Aug 05, 2019	11.60	12.25	11.18	11.74	11.74	539,500
Aug 02, 2019	12.41	12.45	11.56	11.64	11.64	354,900
Aug 01, 2019	12.25	12.53	12.09	12.32	12.32	361,200
Jul 31, 2019	12.28	12.69	12.01	12.13	12.13	419,100
Jul 30, 2019	12.30	12.60	12.11	12.17	12.17	377,300
Jul 29, 2019	13.01	13.24	12.40	12.69	12.69	479,100
Jul 26, 2019	13.06	13.40	12.30	12.76	12.76	545,700
Jul 25, 2019	14.00	14.10	12.50	12.69	12.69	889,800
Jul 24, 2019	13.93	14.74	13.55	13.94	13.94	952,400
Jul 23, 2019	14.53	15.90	13.57	14.02	14.02	2,940,200
Jul 22, 2019	12.10	14.95	12.02	14.72	14.72	3,448,300
Jul 19, 2019	12.81	13.27	12.01	12.08	12.08	760,200
Jul 18, 2019	14.00	14.43	12.56	12.93	12.93	873,200
Jul 17, 2019	14.28	15.34	13.67	13.91	13.91	946,500
Jul 16, 2019	16.25	16.60	14.35	14.37	14.37	1,587,200
Jul 15, 2019	18.90	19.00	15.81	16.05	16.05	3,114,000
Jul 12, 2019	20.50	21.18	18.19	18.55	18.55	2,724,200
Jul 11, 2019	17.75	21.97	16.90	21.22	21.22	7,032,300
Jul 10, 2019	16.90	18.15	16.88	17.50	17.50	1,392,300
Jul 09, 2019	17.01	19.50	15.76	16.80	16.80	7,582,100
Jul 08, 2019	11.86	18.50	11.86	18.50	18.50	10,414,000
Jul 05, 2019	11.88	12.05	11.30	11.43	11.43	335,500
Jul 03, 2019	12.45	12.49	11.83	12.15	12.15	192,800
Jul 02, 2019	13.64	13.81	12.05	12.51	12.51	402,200
Jul 01, 2019	14.89	14.97	13.34	13.82	13.82	550,000
Jun 28, 2019	14.86	15.13	14.51	14.70	14.70	703,200
Jun 27, 2019	14.23	15.00	14.02	14.62	14.62	236,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...