Silence Therapeutics plc (SLNCF)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.49 (-8.18%)
Aug 18, 2026, 4:00 PM EST
Silence Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.18% | 550 |
| Aug 12, 2026 | 5.99 | 5.99 | 4.40 | 5.99 | 5.99 | 30.93% | 1,021 |
| Aug 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.67% | 350 |
| Aug 10, 2026 | 3.96 | 4.50 | 3.96 | 4.50 | 4.50 | 200.00% | 700 |
| Jul 2, 2026 | 1.50 | 2.50 | 1.50 | 1.50 | 1.50 | -31.82% | 16,032 |
| Jun 22, 2026 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | -0.45% | 1,670 |
| Jun 15, 2026 | 1.80 | 2.21 | 1.80 | 2.21 | 2.21 | 108.49% | 2,355 |
| May 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -27.02% | 220 |
| May 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -44.77% | 4,181 |
| May 7, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 11.44% | 122 |
| Apr 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 1,300 |
| Apr 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 100 |
| Apr 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 2,000 |
| Apr 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 29.99% | 220 |
| Mar 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14.29% | 1,200 |
| Feb 27, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 9.37% | 2,000 |