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)

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 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 (%)
Apr 28, 2026 1.380 1.390 1.290 1.370 37,254 -0.02(-1.44%)
Apr 27, 2026 1.210 1.490 1.210 1.390 95,173 +0.18(+14.88%)
Apr 24, 2026 1.150 1.230 1.060 1.210 120,086 +0.10(+9.01%)
Apr 23, 2026 1.120 1.160 1.060 1.110 41,374 -0.04(-3.48%)
Apr 22, 2026 1.160 1.200 1.130 1.150 18,618 +0.05(+4.55%)
Apr 21, 2026 1.220 1.240 1.085 1.100 39,050 -0.12(-9.84%)
Apr 20, 2026 1.252 1.257 1.200 1.220 12,840 -0.03(-2.40%)
Apr 17, 2026 1.240 1.270 1.212 1.250 25,397 +0.04(+3.31%)
Apr 16, 2026 1.150 1.210 1.130 1.210 32,527 +0.06(+5.22%)
Apr 15, 2026 1.150 1.200 1.080 1.150 35,165 +0.05(+4.55%)
Apr 14, 2026 1.180 1.220 1.080 1.100 22,592 -0.09(-7.56%)
Apr 13, 2026 1.080 1.256 1.060 1.190 48,341 +0.08(+7.21%)
Apr 10, 2026 1.170 1.190 1.100 1.110 20,847 -0.03(-3.06%)
Apr 09, 2026 1.270 1.270 1.145 1.145 24,136 -0.17(-12.60%)
Apr 08, 2026 1.250 1.350 1.250 1.310 23,185 +0.10(+8.26%)
Apr 07, 2026 1.430 1.490 1.210 1.210 108,302 -0.20(-14.18%)
Apr 06, 2026 1.390 1.480 1.360 1.410 46,322 +0.01(+0.71%)
Apr 02, 2026 1.100 1.480 1.055 1.400 161,388 +0.32(+30.23%)
Apr 01, 2026 0.9900 1.170 0.9425 1.075 54,187 +0.13(+13.32%)
Mar 31, 2026 0.9700 0.9700 0.8000 0.9486 60,570 +0.05(+5.39%)
Mar 30, 2026 0.9700 0.9700 0.9000 0.9001 31,380 -0.01(-0.90%)
Mar 27, 2026 0.9000 0.9250 0.8300 0.9083 22,115 -0.03(-2.99%)
Mar 26, 2026 0.8700 0.9363 0.8600 0.9363 11,860 +0.05(+5.98%)
Mar 25, 2026 0.9500 0.9600 0.8835 0.8835 32,529 -0.01(-1.66%)
Mar 24, 2026 0.8310 0.9798 0.8310 0.8984 45,557 +0.04(+4.66%)
Mar 23, 2026 0.8680 0.9999 0.8000 0.8584 46,300 -0.02(-2.45%)
Mar 20, 2026 0.8700 0.9048 0.7800 0.8800 112,409 +0.02(+2.31%)
Mar 19, 2026 0.8000 0.9446 0.8000 0.8601 24,701 +0.05(+6.11%)
Mar 18, 2026 0.9500 0.9731 0.8106 0.8106 40,275 -0.15(-15.86%)
Mar 17, 2026 0.9998 0.9998 0.9500 0.9634 21,038 +0.01(+1.41%)
Mar 16, 2026 0.9425 1.000 0.9250 0.9500 29,765 +0.01(+0.53%)
Mar 13, 2026 1.015 1.015 0.9392 0.9450 31,040 -0.07(-6.44%)
Mar 12, 2026 1.020 1.070 1.000 1.010 33,115 -0.04(-3.81%)
Mar 11, 2026 1.080 1.090 1.030 1.050 20,959 -0.03(-2.78%)
Mar 10, 2026 0.9948 1.100 0.9948 1.080 44,039 +0.07(+6.93%)
Mar 09, 2026 1.030 1.030 0.9718 1.010 29,363 +0.00(+0.00%)
Mar 06, 2026 1.050 1.090 1.010 1.010 26,290 -0.07(-6.48%)
Mar 05, 2026 1.150 1.190 1.055 1.080 45,509 -0.10(-8.47%)
Mar 04, 2026 1.220 1.230 1.170 1.180 11,184 +0.00(+0.00%)
Mar 03, 2026 1.230 1.230 1.155 1.180 19,007 -0.11(-8.53%)
Mar 02, 2026 1.230 1.325 1.230 1.290 13,238 +0.01(+0.78%)
Feb 27, 2026 1.300 1.330 1.175 1.280 35,663 -0.03(-2.29%)
Feb 26, 2026 1.320 1.350 1.270 1.310 11,406 -0.02(-1.50%)
Feb 25, 2026 1.250 1.330 1.250 1.330 17,988 +0.10(+8.13%)
Feb 24, 2026 1.160 1.240 1.160 1.230 10,611 +0.07(+6.03%)
Feb 23, 2026 1.240 1.240 1.160 1.160 27,965 -0.11(-8.66%)
Feb 20, 2026 1.250 1.300 1.243 1.270 13,173 +0.02(+1.60%)
Feb 19, 2026 1.310 1.330 1.250 1.250 22,007 -0.07(-5.30%)
Feb 18, 2026 1.390 1.410 1.320 1.320 12,239 -0.05(-3.65%)
Feb 17, 2026 1.320 1.375 1.300 1.370 7,056 +0.04(+3.01%)
Feb 13, 2026 1.260 1.360 1.260 1.330 13,261 +0.07(+5.56%)
Feb 12, 2026 1.330 1.330 1.260 1.260 19,602 -0.04(-3.08%)
Feb 11, 2026 1.450 1.450 1.300 1.300 19,626 -0.14(-9.72%)
Feb 10, 2026 1.390 1.470 1.380 1.440 33,825 +0.05(+3.60%)
Feb 09, 2026 1.420 1.430 1.380 1.390 10,274 +0.02(+1.46%)
Feb 06, 2026 1.380 1.430 1.338 1.370 32,082 +0.04(+3.01%)
Feb 05, 2026 1.370 1.450 1.310 1.330 130,287 -0.07(-5.00%)
Feb 04, 2026 1.410 1.430 1.340 1.400 17,590 -0.02(-1.41%)
Feb 03, 2026 1.460 1.500 1.370 1.420 23,142 -0.06(-4.05%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.