Salarius Pharmaceuticals, Inc. (SLRX)
NASDAQ: SLRX · Real-Time Price · USD
0.825
-0.046 (-5.23%)
At close: Dec 5, 2025, 4:00 PM EST
0.880
+0.055 (6.67%)
After-hours: Dec 5, 2025, 7:59 PM EST
Salarius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.91 | 0.82 | 0.83 | 0.83 | -5.23% | 563,489 |
| Dec 4, 2025 | 0.83 | 0.92 | 0.83 | 0.87 | 0.87 | 1.28% | 570,751 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.81 | 0.86 | 0.86 | 0.48% | 238,234 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -1.71% | 168,441 |
| Dec 1, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -7.41% | 250,557 |
| Nov 28, 2025 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 1.62% | 271,526 |
| Nov 26, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 4.79% | 332,719 |
| Nov 25, 2025 | 0.94 | 0.95 | 0.85 | 0.88 | 0.88 | -6.61% | 386,698 |
| Nov 24, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 8.64% | 702,420 |
| Nov 21, 2025 | 0.78 | 0.87 | 0.75 | 0.87 | 0.87 | 16.08% | 946,370 |
| Nov 20, 2025 | 0.79 | 0.82 | 0.72 | 0.75 | 0.75 | -4.61% | 725,924 |
| Nov 19, 2025 | 0.81 | 0.85 | 0.71 | 0.79 | 0.79 | -8.32% | 1,544,048 |
| Nov 18, 2025 | 0.92 | 0.93 | 0.83 | 0.86 | 0.86 | -6.76% | 1,180,761 |
| Nov 17, 2025 | 1.12 | 1.14 | 0.84 | 0.92 | 0.92 | -23.41% | 1,733,021 |
| Nov 14, 2025 | 1.15 | 1.29 | 1.13 | 1.20 | 1.20 | -0.83% | 2,262,668 |
| Nov 13, 2025 | 1.20 | 1.23 | 1.10 | 1.21 | 1.21 | 5.22% | 5,906,515 |
| Nov 12, 2025 | 1.30 | 1.73 | 1.12 | 1.15 | 1.15 | 17.35% | 76,822,301 |
| Nov 11, 2025 | 1.15 | 1.19 | 0.91 | 0.98 | 0.98 | -51.00% | 5,865,380 |
| Nov 10, 2025 | 2.46 | 3.20 | 1.99 | 2.00 | 2.00 | -18.03% | 3,090,811 |
| Nov 7, 2025 | 2.78 | 2.86 | 2.20 | 2.44 | 2.44 | -13.48% | 273,823 |
| Nov 6, 2025 | 3.04 | 3.31 | 2.82 | 2.82 | 2.82 | -6.31% | 99,983 |
| Nov 5, 2025 | 3.25 | 3.33 | 3.01 | 3.01 | 3.01 | -5.94% | 94,937 |
| Nov 4, 2025 | 3.66 | 3.66 | 3.18 | 3.20 | 3.20 | -11.60% | 87,832 |
| Nov 3, 2025 | 3.87 | 3.94 | 3.49 | 3.62 | 3.62 | -6.94% | 61,446 |
| Oct 31, 2025 | 3.94 | 3.94 | 3.77 | 3.89 | 3.89 | 1.30% | 19,092 |
| Oct 30, 2025 | 3.85 | 3.94 | 3.71 | 3.84 | 3.84 | -0.26% | 35,611 |
| Oct 29, 2025 | 3.90 | 3.91 | 3.55 | 3.85 | 3.85 | 3.36% | 121,561 |
| Oct 28, 2025 | 3.85 | 3.85 | 3.66 | 3.73 | 3.73 | -2.74% | 28,762 |
| Oct 27, 2025 | 3.94 | 3.97 | 3.73 | 3.83 | 3.83 | -2.79% | 47,655 |
| Oct 24, 2025 | 3.78 | 3.95 | 3.70 | 3.94 | 3.94 | 4.79% | 57,171 |
| Oct 23, 2025 | 3.51 | 3.78 | 3.51 | 3.76 | 3.76 | 2.45% | 51,851 |
| Oct 22, 2025 | 3.75 | 3.76 | 3.16 | 3.67 | 3.67 | -2.91% | 182,536 |
| Oct 21, 2025 | 4.03 | 4.13 | 3.71 | 3.78 | 3.78 | -6.67% | 272,411 |
| Oct 20, 2025 | 4.12 | 4.22 | 4.03 | 4.05 | 4.05 | -1.46% | 78,089 |
| Oct 17, 2025 | 4.25 | 4.26 | 4.04 | 4.11 | 4.11 | -3.29% | 69,963 |
| Oct 16, 2025 | 4.48 | 4.50 | 4.14 | 4.25 | 4.25 | -7.61% | 253,789 |
| Oct 15, 2025 | 4.16 | 4.66 | 4.16 | 4.60 | 4.60 | 10.18% | 346,587 |
| Oct 14, 2025 | 3.96 | 4.49 | 3.91 | 4.18 | 4.18 | 5.43% | 290,355 |
| Oct 13, 2025 | 4.01 | 4.20 | 3.86 | 3.96 | 3.96 | -2.94% | 527,819 |
| Oct 10, 2025 | 4.26 | 4.58 | 4.06 | 4.08 | 4.08 | -6.42% | 268,101 |
| Oct 9, 2025 | 4.10 | 4.39 | 3.94 | 4.36 | 4.36 | 5.83% | 200,452 |
| Oct 8, 2025 | 4.46 | 4.49 | 3.84 | 4.12 | 4.12 | -8.85% | 960,102 |
| Oct 7, 2025 | 4.00 | 4.60 | 3.89 | 4.52 | 4.52 | 15.01% | 1,276,308 |
| Oct 6, 2025 | 3.91 | 4.11 | 3.85 | 3.93 | 3.93 | 1.03% | 147,929 |
| Oct 3, 2025 | 4.15 | 4.19 | 3.83 | 3.89 | 3.89 | -6.27% | 64,292 |
| Oct 2, 2025 | 3.91 | 4.19 | 3.89 | 4.15 | 4.15 | 9.21% | 63,843 |
| Oct 1, 2025 | 3.71 | 4.22 | 3.70 | 3.80 | 3.80 | 3.54% | 294,028 |
| Sep 30, 2025 | 3.91 | 4.04 | 3.64 | 3.67 | 3.67 | -3.42% | 177,696 |
| Sep 29, 2025 | 3.81 | 4.05 | 3.80 | 3.80 | 3.80 | -0.26% | 61,145 |
| Sep 26, 2025 | 3.95 | 3.95 | 3.71 | 3.81 | 3.81 | -3.54% | 128,932 |
| Sep 25, 2025 | 4.08 | 4.12 | 3.87 | 3.95 | 3.95 | -3.42% | 85,644 |
| Sep 24, 2025 | 4.21 | 4.28 | 4.06 | 4.09 | 4.09 | -4.33% | 82,560 |
| Sep 23, 2025 | 4.21 | 4.34 | 4.20 | 4.28 | 4.28 | 1.91% | 36,893 |
| Sep 22, 2025 | 4.33 | 4.34 | 4.17 | 4.20 | 4.20 | -2.89% | 76,520 |
| Sep 19, 2025 | 4.62 | 4.62 | 4.24 | 4.32 | 4.32 | -5.26% | 95,923 |
| Sep 18, 2025 | 4.40 | 4.70 | 4.23 | 4.56 | 4.56 | -17.91% | 1,377,609 |
| Sep 17, 2025 | 5.48 | 5.80 | 5.42 | 5.56 | 5.56 | -2.37% | 121,886 |
| Sep 16, 2025 | 5.28 | 5.90 | 5.21 | 5.69 | 5.69 | 4.50% | 267,018 |
| Sep 15, 2025 | 5.35 | 5.62 | 4.79 | 5.45 | 5.45 | 2.93% | 3,061,889 |
| Sep 12, 2025 | 5.35 | 5.47 | 5.25 | 5.29 | 5.29 | 0.38% | 50,950 |
| Sep 11, 2025 | 4.73 | 5.65 | 4.73 | 5.27 | 5.27 | 15.07% | 225,501 |
| Sep 10, 2025 | 4.57 | 4.70 | 4.50 | 4.58 | 4.58 | -1.29% | 15,054 |
| Sep 9, 2025 | 4.63 | 4.84 | 4.57 | 4.64 | 4.64 | -0.22% | 44,317 |
| Sep 8, 2025 | 4.74 | 4.75 | 4.62 | 4.65 | 4.65 | -1.27% | 33,163 |
| Sep 5, 2025 | 4.76 | 4.78 | 4.61 | 4.71 | 4.71 | -0.63% | 19,704 |
| Sep 4, 2025 | 4.82 | 4.82 | 4.66 | 4.74 | 4.74 | -1.25% | 19,381 |
| Sep 3, 2025 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | -3.42% | 45,803 |
| Sep 2, 2025 | 5.50 | 5.50 | 4.75 | 4.97 | 4.97 | -13.72% | 75,068 |
| Aug 29, 2025 | 5.78 | 5.78 | 5.53 | 5.76 | 5.76 | 1.41% | 42,665 |
| Aug 28, 2025 | 5.72 | 5.86 | 5.50 | 5.68 | 5.68 | -4.54% | 91,307 |
| Aug 27, 2025 | 5.72 | 6.28 | 5.25 | 5.95 | 5.95 | 3.30% | 1,130,352 |
| Aug 26, 2025 | 5.57 | 5.76 | 5.48 | 5.76 | 5.76 | 2.49% | 384,328 |
| Aug 25, 2025 | 5.58 | 5.97 | 5.40 | 5.62 | 5.62 | -2.60% | 50,050 |
| Aug 22, 2025 | 5.28 | 5.99 | 5.18 | 5.77 | 5.77 | 8.46% | 36,160 |
| Aug 21, 2025 | 5.44 | 5.44 | 4.76 | 5.32 | 5.32 | -2.21% | 39,610 |
| Aug 20, 2025 | 5.67 | 5.97 | 5.25 | 5.44 | 5.44 | -3.89% | 36,490 |
| Aug 19, 2025 | 6.68 | 6.69 | 5.40 | 5.66 | 5.66 | -15.27% | 68,843 |
| Aug 18, 2025 | 6.40 | 7.10 | 6.21 | 6.68 | 6.68 | -3.57% | 154,846 |
| Aug 15, 2025 | 6.65 | 6.93 | 6.45 | 6.93 | 6.93 | 2.02% | 43,403 |
| Aug 14, 2025 | 7.05 | 7.20 | 6.75 | 6.79 | 6.79 | -6.44% | 40,457 |
| Aug 13, 2025 | 7.35 | 7.92 | 6.94 | 7.26 | 7.26 | -12.04% | 55,156 |
| Aug 12, 2025 | 8.37 | 8.85 | 7.95 | 8.25 | 8.25 | -3.41% | 27,417 |
| Aug 11, 2025 | 8.33 | 8.69 | 7.79 | 8.54 | 8.54 | 13.88% | 82,098 |
| Aug 8, 2025 | 7.97 | 8.40 | 6.87 | 7.50 | 7.50 | -10.07% | 50,302 |
| Aug 7, 2025 | 7.80 | 8.64 | 7.80 | 8.34 | 8.34 | 5.50% | 27,465 |
| Aug 6, 2025 | 8.55 | 8.78 | 7.80 | 7.91 | 7.90 | -9.14% | 51,372 |
| Aug 5, 2025 | 8.85 | 9.45 | 8.55 | 8.70 | 8.70 | -4.92% | 73,782 |
| Aug 4, 2025 | 9.90 | 10.05 | 8.85 | 9.15 | 9.15 | -3.17% | 43,105 |
| Aug 1, 2025 | 10.02 | 10.50 | 8.81 | 9.45 | 9.45 | 5.13% | 271,391 |
| Jul 31, 2025 | 10.95 | 10.95 | 8.90 | 8.99 | 8.99 | -23.45% | 146,413 |
| Jul 30, 2025 | 13.35 | 13.80 | 10.88 | 11.74 | 11.74 | -21.69% | 375,210 |
| Jul 29, 2025 | 23.40 | 34.65 | 14.55 | 14.99 | 14.99 | 34.89% | 6,782,594 |
| Jul 28, 2025 | 12.00 | 12.00 | 10.80 | 11.12 | 11.12 | -1.19% | 254,022 |
| Jul 25, 2025 | 11.25 | 11.70 | 10.68 | 11.25 | 11.25 | -0.17% | 16,778 |
| Jul 24, 2025 | 10.42 | 11.55 | 10.22 | 11.27 | 11.27 | 7.32% | 24,922 |
| Jul 23, 2025 | 10.35 | 10.88 | 10.20 | 10.50 | 10.50 | -1.44% | 6,640 |
| Jul 22, 2025 | 11.25 | 11.25 | 10.08 | 10.65 | 10.65 | -2.18% | 8,899 |
| Jul 21, 2025 | 9.74 | 11.25 | 9.30 | 10.89 | 10.89 | 18.09% | 17,916 |
| Jul 18, 2025 | 9.15 | 9.73 | 9.15 | 9.22 | 9.22 | 0.26% | 8,118 |
| Jul 17, 2025 | 9.27 | 9.90 | 8.97 | 9.20 | 9.20 | -2.68% | 16,391 |