SELLAS Life Sciences Group, Inc. - Common Stock (SLS)
1.1100
+0.0200 (1.83%)
NASDAQ · Last Trade: Apr 3rd, 3:54 PM EDT
Historical Prices For SELLAS Life Sciences Group, Inc. - Common Stock (SLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.09 | 1.12 | 1.06 | 1.09 | 738,034 | 1.09 |
| 4/01/2025 | 1.08 | 1.11 | 1.05 | 1.09 | 1,136,707 | 1.09 |
| 3/31/2025 | 1.11 | 1.12 | 1.05 | 1.08 | 1,459,213 | 1.08 |
| 3/28/2025 | 1.16 | 1.16 | 1.11 | 1.11 | 764,194 | 1.11 |
| 3/27/2025 | 1.18 | 1.25 | 1.14 | 1.16 | 661,761 | 1.16 |
| 3/26/2025 | 1.23 | 1.24 | 1.18 | 1.18 | 895,446 | 1.18 |
| 3/25/2025 | 1.23 | 1.28 | 1.20 | 1.22 | 833,420 | 1.22 |
| 3/24/2025 | 1.21 | 1.25 | 1.17 | 1.23 | 1,240,656 | 1.23 |
| 3/21/2025 | 1.13 | 1.21 | 1.13 | 1.20 | 572,516 | 1.20 |
| 3/20/2025 | 1.20 | 1.23 | 1.18 | 1.21 | 631,929 | 1.21 |
| 3/19/2025 | 1.11 | 1.22 | 1.09 | 1.21 | 966,348 | 1.21 |
| 3/18/2025 | 1.11 | 1.14 | 1.07 | 1.08 | 1,061,216 | 1.08 |
| 3/17/2025 | 1.14 | 1.15 | 1.11 | 1.13 | 668,420 | 1.13 |
| 3/14/2025 | 1.16 | 1.17 | 1.14 | 1.14 | 576,017 | 1.14 |
| 3/13/2025 | 1.18 | 1.19 | 1.13 | 1.16 | 910,690 | 1.16 |
| 3/12/2025 | 1.18 | 1.21 | 1.16 | 1.18 | 365,955 | 1.18 |
| 3/11/2025 | 1.14 | 1.20 | 1.13 | 1.18 | 682,566 | 1.18 |
| 3/10/2025 | 1.19 | 1.20 | 1.13 | 1.17 | 1,053,470 | 1.17 |
| 3/07/2025 | 1.19 | 1.22 | 1.17 | 1.19 | 669,981 | 1.19 |
| 3/06/2025 | 1.21 | 1.23 | 1.18 | 1.19 | 862,294 | 1.19 |
| 3/05/2025 | 1.20 | 1.23 | 1.16 | 1.23 | 723,532 | 1.23 |
| 3/04/2025 | 1.14 | 1.20 | 1.10 | 1.18 | 1,431,647 | 1.18 |
| 3/03/2025 | 1.19 | 1.25 | 1.14 | 1.16 | 1,649,512 | 1.16 |
| 2/28/2025 | 1.14 | 1.19 | 1.13 | 1.18 | 816,669 | 1.18 |
| 2/27/2025 | 1.16 | 1.18 | 1.13 | 1.14 | 581,711 | 1.14 |
| 2/26/2025 | 1.14 | 1.18 | 1.12 | 1.15 | 717,380 | 1.15 |
| 2/25/2025 | 1.13 | 1.17 | 1.10 | 1.13 | 1,039,581 | 1.13 |
| 2/24/2025 | 1.25 | 1.26 | 1.14 | 1.16 | 1,808,811 | 1.16 |
| 2/21/2025 | 1.32 | 1.36 | 1.22 | 1.27 | 1,412,200 | 1.27 |
| 2/20/2025 | 1.28 | 1.32 | 1.22 | 1.31 | 1,899,094 | 1.31 |
| 2/19/2025 | 1.26 | 1.27 | 1.20 | 1.26 | 1,542,926 | 1.26 |
| 2/18/2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1,385,035 | 1.27 |
| 2/14/2025 | 1.29 | 1.32 | 1.24 | 1.32 | 1,339,533 | 1.32 |
| 2/13/2025 | 1.37 | 1.37 | 1.24 | 1.27 | 1,290,582 | 1.27 |
| 2/12/2025 | 1.26 | 1.33 | 1.21 | 1.31 | 2,242,513 | 1.31 |
| 2/11/2025 | 1.21 | 1.31 | 1.21 | 1.27 | 993,726 | 1.27 |
| 2/10/2025 | 1.38 | 1.38 | 1.22 | 1.28 | 2,977,830 | 1.28 |
| 2/07/2025 | 1.38 | 1.40 | 1.26 | 1.37 | 1,961,943 | 1.37 |
| 2/06/2025 | 1.54 | 1.54 | 1.39 | 1.41 | 2,242,080 | 1.41 |
| 2/05/2025 | 1.49 | 1.58 | 1.45 | 1.50 | 1,525,035 | 1.50 |
| 2/04/2025 | 1.52 | 1.59 | 1.37 | 1.49 | 2,799,182 | 1.49 |
| 2/03/2025 | 1.68 | 1.84 | 1.45 | 1.48 | 7,750,580 | 1.48 |
| 1/31/2025 | 1.39 | 1.63 | 1.24 | 1.62 | 7,033,444 | 1.62 |
| 1/30/2025 | 1.32 | 1.41 | 1.26 | 1.33 | 5,614,703 | 1.33 |
| 1/29/2025 | 1.10 | 1.23 | 1.06 | 1.22 | 4,114,328 | 1.22 |
| 1/28/2025 | 1.38 | 1.60 | 1.06 | 1.17 | 8,553,152 | 1.17 |
| 1/27/2025 | 1.05 | 1.51 | 1.04 | 1.41 | 19,698,859 | 1.41 |
| 1/24/2025 | 0.99 | 1.07 | 0.96 | 1.01 | 4,326,307 | 1.01 |
| 1/23/2025 | 1.08 | 1.18 | 0.85 | 0.99 | 28,093,044 | 0.99 |
| 1/22/2025 | 1.18 | 1.19 | 1.11 | 1.14 | 1,465,974 | 1.14 |
| 1/21/2025 | 1.12 | 1.18 | 1.10 | 1.15 | 2,865,013 | 1.15 |
| 1/17/2025 | 1.03 | 1.09 | 0.99 | 1.06 | 3,318,850 | 1.06 |
| 1/16/2025 | 0.96 | 1.00 | 0.96 | 0.98 | 1,016,989 | 0.98 |
| 1/15/2025 | 1.00 | 1.01 | 0.95 | 0.97 | 889,758 | 0.97 |
| 1/14/2025 | 0.90 | 1.00 | 0.90 | 0.93 | 710,876 | 0.93 |
| 1/13/2025 | 0.95 | 0.95 | 0.87 | 0.92 | 1,189,983 | 0.92 |
| 1/10/2025 | 0.95 | 0.98 | 0.92 | 0.95 | 1,078,858 | 0.95 |
| 1/08/2025 | 1.07 | 1.09 | 0.94 | 0.95 | 2,411,095 | 0.95 |
| 1/07/2025 | 1.06 | 1.07 | 0.99 | 1.05 | 1,963,862 | 1.05 |
| 1/06/2025 | 1.09 | 1.13 | 1.04 | 1.06 | 1,721,417 | 1.06 |
| 1/03/2025 | 1.12 | 1.12 | 1.03 | 1.08 | 1,460,898 | 1.08 |