Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Solesence, Inc. - Common stock (NQ:SLSN)

3.390 -0.340 (-9.12%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 3.780 4.095 3.575 3.730 94,099 -0.12(-3.12%)
Jul 29, 2025 4.390 4.390 3.810 3.850 48,444 -0.42(-9.84%)
Jul 28, 2025 4.200 4.300 3.990 4.270 92,637 -0.07(-1.61%)
Jul 25, 2025 4.470 4.470 4.100 4.340 75,952 -0.13(-2.91%)
Jul 24, 2025 4.330 4.500 4.330 4.470 92,589 +0.03(+0.68%)
Jul 23, 2025 4.470 4.470 4.220 4.440 66,874 -0.04(-0.89%)
Jul 22, 2025 4.115 4.500 4.115 4.480 138,763 +0.28(+6.67%)
Jul 21, 2025 3.950 4.200 3.950 4.200 92,982 +0.21(+5.26%)
Jul 18, 2025 4.160 4.210 3.990 3.990 47,564 -0.12(-2.92%)
Jul 17, 2025 3.780 4.232 3.710 4.110 84,827 +0.31(+8.16%)
Jul 16, 2025 3.540 3.880 3.326 3.800 58,089 +0.22(+6.15%)
Jul 15, 2025 3.500 3.590 3.440 3.580 32,085 +0.03(+0.85%)
Jul 14, 2025 3.300 3.590 3.280 3.550 99,410 +0.16(+4.72%)
Jul 11, 2025 3.690 3.730 3.340 3.390 81,406 -0.35(-9.36%)
Jul 10, 2025 3.750 3.860 3.711 3.740 45,139 -0.03(-0.80%)
Jul 09, 2025 3.710 3.790 3.708 3.770 26,349 -0.02(-0.53%)
Jul 08, 2025 3.650 3.820 3.530 3.790 90,980 +0.12(+3.27%)
Jul 07, 2025 3.950 3.950 3.635 3.670 100,032 -0.28(-7.09%)
Jul 03, 2025 4.160 4.230 3.950 3.950 55,816 -0.23(-5.50%)
Jul 02, 2025 4.300 4.340 4.201 4.180 71,755 -0.16(-3.69%)
Jul 01, 2025 4.300 4.400 4.200 4.340 96,109 -0.02(-0.46%)
Jun 30, 2025 4.250 4.450 4.160 4.360 127,582 +0.00(+0.00%)
Jun 27, 2025 4.470 4.750 4.200 4.360 2,304,662 -0.23(-5.01%)
Jun 26, 2025 4.840 4.920 4.250 4.590 193,661 -0.22(-4.57%)
Jun 25, 2025 5.290 5.334 4.780 4.810 159,232 -0.39(-7.50%)
Jun 24, 2025 5.200 5.290 4.975 5.200 282,342 +0.00(+0.00%)
Jun 23, 2025 5.130 5.630 4.765 5.200 271,997 -0.01(-0.19%)
Jun 20, 2025 4.710 5.300 4.600 5.210 1,555,813 +0.61(+13.26%)
Jun 18, 2025 4.180 4.690 4.111 4.600 269,503 +0.31(+7.23%)
Jun 17, 2025 4.080 4.350 3.970 4.290 227,203 +0.18(+4.38%)
Jun 16, 2025 3.990 4.280 3.990 4.110 142,596 +0.04(+0.98%)
Jun 13, 2025 4.140 4.280 4.015 4.070 123,589 -0.05(-1.21%)
Jun 12, 2025 3.910 4.200 3.800 4.120 105,367 +0.17(+4.30%)
Jun 11, 2025 4.010 4.230 3.950 3.950 95,627 -0.10(-2.47%)
Jun 10, 2025 4.010 4.250 3.900 4.050 105,091 +0.06(+1.50%)
Jun 09, 2025 3.930 4.280 3.810 3.990 123,322 +0.15(+3.91%)
Jun 06, 2025 4.090 4.090 3.500 3.840 145,330 -0.11(-2.78%)
Jun 05, 2025 4.240 4.270 3.920 3.950 88,897 -0.21(-5.05%)
Jun 04, 2025 4.240 4.280 4.000 4.160 80,941 -0.01(-0.24%)
Jun 03, 2025 4.190 4.290 4.100 4.170 92,104 +0.14(+3.47%)
Jun 02, 2025 3.870 4.120 3.870 4.030 51,851 +0.17(+4.40%)
May 30, 2025 4.030 4.150 3.850 3.860 41,500 -0.29(-6.99%)
May 29, 2025 4.150 4.310 4.090 4.150 58,768 +0.00(+0.00%)
May 28, 2025 4.020 4.190 3.779 4.150 88,557 +0.13(+3.23%)
May 27, 2025 3.830 4.120 3.680 4.020 168,926 +0.28(+7.49%)
May 23, 2025 3.740 3.900 3.660 3.740 68,974 -0.13(-3.36%)
May 22, 2025 3.800 3.890 3.700 3.870 34,373 -0.03(-0.77%)
May 21, 2025 3.850 3.900 3.681 3.900 34,446 +0.00(+0.00%)
May 20, 2025 3.900 3.900 3.710 3.900 64,285 +0.07(+1.83%)
May 19, 2025 3.710 3.900 3.600 3.830 42,236 +0.12(+3.23%)
May 16, 2025 3.810 3.880 3.650 3.710 30,985 -0.06(-1.59%)
May 15, 2025 3.970 3.990 3.571 3.770 93,025 -0.19(-4.80%)
May 14, 2025 3.960 3.980 3.720 3.960 150,508 +0.06(+1.54%)
May 13, 2025 3.380 3.900 3.240 3.900 181,369 +0.50(+14.71%)
May 12, 2025 3.470 3.500 3.341 3.400 48,926 +0.00(+0.00%)
May 09, 2025 3.330 3.470 3.067 3.400 81,952 +0.04(+1.19%)
May 08, 2025 3.200 3.500 3.000 3.360 131,609 +0.32(+10.53%)
May 07, 2025 2.743 3.190 2.740 3.040 75,052 +0.22(+7.80%)
May 06, 2025 2.640 2.970 2.580 2.820 87,157 -0.27(-8.74%)
May 05, 2025 3.250 3.250 3.010 3.090 74,797 -0.04(-1.28%)
May 02, 2025 3.010 3.250 2.915 3.130 132,314 +0.06(+1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.