Advertisement
Advertisement
U.S. markets close in 1 hour 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Silence Therapeutics plc (SLN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.58-1.00 (-5.09%)
As of 11:46AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202219.2419.6617.5518.5818.585,545
Jan 21, 202218.7120.9818.2019.9519.9520,000
Jan 20, 202220.3320.3518.2018.7118.7121,700
Jan 19, 202220.6421.4020.3020.3320.335,100
Jan 18, 202221.3021.9920.7020.7020.709,800
Jan 14, 202222.0022.2121.6021.6321.634,900
Jan 13, 202222.2722.3422.0022.0022.0016,700
Jan 12, 202222.3823.0022.2022.4022.407,500
Jan 11, 202223.0123.0122.8022.9022.901,900
Jan 10, 202223.1323.4022.2623.0023.006,000
Jan 07, 202223.0523.9823.0023.4023.402,100
Jan 06, 202222.7323.8522.7323.6023.605,400
Jan 05, 202224.1024.4823.5023.6123.6110,100
Jan 04, 202223.4324.6623.4323.7823.784,400
Jan 03, 202223.8923.8923.8923.8923.89-
Dec 31, 202123.4323.9123.4223.8923.891,200
Dec 30, 202124.6124.6124.0024.0024.0044,100
Dec 29, 202123.4924.7423.4924.7424.743,400
Dec 28, 202123.5424.9323.5023.7023.704,300
Dec 27, 202123.7023.7023.7023.7023.70400
Dec 23, 202123.7626.3523.1023.4023.4034,600
Dec 22, 202123.0323.6023.0323.3723.377,600
Dec 21, 202123.6523.9723.2023.2223.2212,300
Dec 20, 202123.7723.7723.3023.5723.575,300
Dec 17, 202123.0224.0123.0023.7823.788,500
Dec 16, 202123.0324.2723.0323.4423.447,000
Dec 15, 202124.0024.1122.9723.2023.2046,400
Dec 14, 202124.5024.5921.0124.0024.0044,500
Dec 13, 202124.5124.7424.2024.5524.5537,400
Dec 10, 202124.7024.9024.5024.7124.7125,000
Dec 09, 202124.2625.0022.0724.8624.8612,400
Dec 08, 202124.1825.0224.1824.5324.5317,800
Dec 07, 202125.5025.6023.7124.3524.3531,100
Dec 06, 202125.7525.7525.2025.4625.46763,800
Dec 03, 202125.1126.8423.0025.7125.71256,700
Dec 02, 202126.6326.6324.6125.4925.4924,300
Dec 01, 202124.5525.8524.5025.0025.006,000
Nov 30, 202123.0524.0023.0023.5023.501,038,200
Nov 29, 202122.0023.0921.0023.0023.0030,900
Nov 26, 202122.0022.4322.0022.0022.007,400
Nov 24, 202122.9023.5621.8821.8821.8841,500
Nov 23, 202122.2622.8722.2622.4022.4032,200
Nov 22, 202122.9023.0020.6022.3022.3025,300
Nov 19, 202124.0424.3222.9022.9522.9579,200
Nov 18, 202124.2924.7524.2924.7524.757,600
Nov 17, 202122.7022.7522.7022.7022.702,900
Nov 16, 202122.5022.7522.4422.4422.445,000
Nov 15, 202122.9222.9222.4022.4022.402,300
Nov 12, 202123.2023.2022.7022.7022.703,800
Nov 11, 202123.2023.2023.2023.2023.201,000
Nov 10, 202123.0023.4023.0023.4023.401,300
Nov 09, 202122.9223.0022.9223.0023.00700
Nov 08, 202123.1423.5023.0023.0023.003,100
Nov 05, 202122.6222.8822.5022.8822.883,200
Nov 04, 202121.9021.9021.9021.9021.90400
Nov 03, 202121.5221.5321.5221.5321.53700
Nov 02, 202120.5021.1620.5020.9120.912,900
Nov 01, 202121.9921.9921.9921.9921.99-
Oct 29, 202121.9821.9921.9821.9921.99200
Oct 28, 202121.8021.8021.8021.8021.80-
Oct 27, 202121.8021.8021.8021.8021.801,100
Oct 26, 202122.0022.0021.7521.7521.75900
Oct 25, 202121.7122.5321.7022.5322.531,600
Oct 22, 202121.3423.0020.8523.0023.002,500
Oct 21, 202122.7022.7022.7022.7022.70-
Oct 20, 202122.7022.7022.7022.7022.70500
Oct 19, 202121.0821.0821.0821.0821.08500
Oct 18, 202122.5022.9722.5022.9722.971,900
Oct 15, 202121.8221.8221.8221.8221.82-
Oct 14, 202121.6521.8221.0521.8221.82800
Oct 13, 202122.5422.5422.5422.5422.54100
Oct 12, 202121.2121.2121.2121.2121.21-
Oct 11, 202124.3124.3121.2121.2121.212,400
Oct 08, 202121.0821.0821.0821.0821.08-
Oct 07, 202121.0821.0821.0821.0821.08-
Oct 06, 202121.0821.0821.0821.0821.08100
Oct 05, 202120.6120.6120.6120.6120.61-
Oct 04, 202120.6120.6120.6120.6120.61-
Oct 01, 202120.6120.6120.6120.6120.61-
Sep 30, 202120.6120.6120.6120.6120.61100
Sep 29, 202120.6420.6520.6120.6120.611,100
Sep 28, 202122.0022.0022.0022.0022.00-
Sep 27, 202121.7922.0021.6822.0022.001,100
Sep 24, 202121.7921.7921.7921.7921.79300
Sep 23, 202122.1822.1822.1822.1822.18400
Sep 22, 202122.6522.7522.1822.1822.183,100
Sep 21, 202121.8022.7021.8022.6922.691,100
Sep 20, 202122.1023.0122.1023.0023.0012,700
Sep 17, 202121.6521.6521.6521.6521.65-
Sep 16, 202121.7521.7521.4821.6521.651,400
Sep 15, 202122.7322.7421.8522.0322.031,100
Sep 14, 202122.6522.6522.6522.6522.65300
Sep 13, 202122.4322.4322.4322.4322.43-
Sep 10, 202122.4322.4322.4322.4322.43-
Sep 09, 202122.4322.4322.4322.4322.43-
Sep 08, 202123.0023.0022.4322.4322.43500
Sep 07, 202123.0023.0522.1622.9122.914,500
Sep 03, 202123.0023.1622.7523.0523.054,900
Sep 02, 202122.6022.6022.6022.6022.60-
Sep 01, 202123.1023.2521.7522.6022.607,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement