Mail

SOLY - Soliton, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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	874,400
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
Jun 26, 2019	14.84	14.84	14.05	14.11	14.11	168,100
Jun 25, 2019	14.70	15.03	14.04	14.72	14.72	305,400
Jun 24, 2019	15.73	15.89	14.65	14.91	14.91	341,000
Jun 21, 2019	15.96	16.00	15.10	15.25	15.25	343,200
Jun 20, 2019	16.77	16.99	15.50	16.06	16.06	488,200
Jun 19, 2019	17.03	17.22	15.88	16.49	16.49	486,600
Jun 18, 2019	17.26	18.25	16.85	17.22	17.22	954,400
Jun 17, 2019	14.45	17.30	14.30	16.64	16.64	1,291,500
Jun 14, 2019	15.62	16.05	14.24	14.30	14.30	492,900
Jun 13, 2019	16.10	16.78	15.50	15.75	15.75	410,300
Jun 12, 2019	16.98	17.07	15.75	15.85	15.85	661,600
Jun 11, 2019	18.38	18.89	16.86	17.69	17.69	714,000
Jun 10, 2019	16.50	18.32	16.30	17.90	17.90	1,032,500
Jun 07, 2019	15.20	17.18	14.65	16.20	16.20	719,200
Jun 06, 2019	16.60	17.50	15.57	16.12	16.12	893,400
Jun 05, 2019	19.93	20.50	16.60	17.38	17.38	2,200,400
Jun 04, 2019	17.74	20.60	16.37	18.49	18.49	5,519,300
Jun 03, 2019	18.63	18.73	15.00	15.15	15.15	2,087,700
May 31, 2019	19.66	21.78	18.40	18.82	18.82	3,474,100
May 30, 2019	17.97	24.75	17.00	18.70	18.70	8,911,500
May 29, 2019	21.10	29.00	17.36	20.28	20.28	20,366,800
May 28, 2019	5.82	14.99	5.82	14.22	14.22	23,285,500
May 24, 2019	5.43	5.99	5.43	5.73	5.73	112,700
May 23, 2019	5.30	5.86	5.01	5.46	5.46	167,900
May 22, 2019	6.03	6.28	5.13	5.28	5.28	256,000
May 21, 2019	6.45	6.83	6.13	6.25	6.25	178,300
May 20, 2019	7.14	7.20	6.28	6.42	6.42	220,800
May 17, 2019	8.07	8.56	7.22	7.32	7.32	718,800
May 16, 2019	10.54	10.82	7.04	7.22	7.22	1,028,000
May 15, 2019	10.50	10.90	10.50	10.54	10.54	194,500
May 14, 2019	11.95	11.96	10.50	10.60	10.60	196,000
May 13, 2019	13.50	13.50	10.88	11.39	11.39	317,600
May 10, 2019	12.20	13.77	11.90	13.60	13.60	252,000
May 09, 2019	11.31	12.42	10.80	12.32	12.32	144,900
May 08, 2019	11.57	11.75	11.30	11.54	11.54	66,400
May 07, 2019	11.65	11.98	11.60	11.80	11.80	66,600
May 06, 2019	12.23	12.23	11.56	11.64	11.64	123,300
May 03, 2019	12.45	12.87	12.17	12.27	12.27	172,100
May 02, 2019	12.19	12.77	11.50	12.48	12.48	183,100
May 01, 2019	11.19	12.31	11.17	11.90	11.90	196,900
Apr 30, 2019	11.49	11.58	10.81	11.15	11.15	199,300
Apr 29, 2019	12.05	12.48	11.62	11.70	11.70	106,100
Apr 26, 2019	11.98	12.23	11.60	11.85	11.85	130,600
Apr 25, 2019	12.00	12.39	11.55	11.75	11.75	116,000
Apr 24, 2019	13.80	13.93	12.30	12.33	12.33	241,000
Apr 23, 2019	12.34	13.81	11.92	13.72	13.72	270,700
Apr 22, 2019	11.89	12.49	11.11	12.29	12.29	197,100
Apr 18, 2019	13.39	13.39	11.11	11.89	11.89	364,100
Apr 17, 2019	14.56	14.58	12.63	13.21	13.21	473,100
Apr 16, 2019	14.40	15.00	13.80	14.81	14.81	406,600
Apr 15, 2019	12.45	14.39	12.41	14.25	14.25	325,600
Apr 12, 2019	13.50	14.18	11.71	12.44	12.44	379,400
Apr 11, 2019	12.60	13.75	12.59	13.31	13.31	321,400
Apr 10, 2019	11.90	12.80	11.90	12.56	12.56	399,900
Apr 09, 2019	11.50	14.00	11.40	11.80	11.80	978,500
Apr 08, 2019	10.76	11.49	10.33	11.33	11.33	245,500
Apr 05, 2019	10.00	11.84	9.99	10.59	10.59	534,200
Apr 04, 2019	9.18	10.00	8.61	10.00	10.00	229,500
Apr 03, 2019	9.44	9.45	8.60	9.00	9.00	224,200
Apr 02, 2019	9.09	9.70	9.00	9.35	9.35	195,200
Apr 01, 2019	8.20	9.04	8.10	8.97	8.97	250,000
Mar 29, 2019	7.40	8.52	7.38	8.10	8.10	253,000
Mar 28, 2019	6.73	7.43	6.50	7.30	7.30	182,100
Mar 27, 2019	6.94	6.95	6.68	6.73	6.73	110,200
Mar 26, 2019	7.48	7.48	6.60	6.86	6.86	132,300
Mar 25, 2019	7.96	7.96	7.17	7.21	7.21	103,300
Mar 22, 2019	7.99	8.10	7.35	7.82	7.82	141,700
Mar 21, 2019	7.50	8.30	7.45	7.95	7.95	435,900
Mar 20, 2019	7.49	7.49	7.06	7.35	7.35	169,200
Mar 19, 2019	6.39	7.49	6.25	7.30	7.30	457,700
Mar 18, 2019	6.50	6.50	6.03	6.21	6.21	46,400
Mar 15, 2019	6.40	6.70	5.87	6.47	6.47	112,100
Mar 14, 2019	6.25	6.62	5.75	6.49	6.49	268,600
Mar 13, 2019	5.02	6.19	5.02	5.90	5.90	640,100
Mar 12, 2019	5.00	5.13	4.90	4.95	4.95	31,800
Mar 11, 2019	5.10	5.10	4.85	4.85	4.85	10,400
Mar 08, 2019	4.80	5.20	4.80	4.90	4.90	52,600
Mar 07, 2019	4.88	4.88	4.65	4.74	4.74	2,800
Mar 06, 2019	4.50	4.74	4.50	4.62	4.62	4,200
Mar 05, 2019	4.80	4.80	4.50	4.59	4.59	10,600
Mar 04, 2019	5.00	5.02	4.77	4.80	4.80	37,100
Mar 01, 2019	4.60	5.01	4.32	4.99	4.99	41,600
Feb 28, 2019	4.48	4.76	4.45	4.64	4.64	16,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...