Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
3.375
-0.135 (-3.85%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Silence Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.473.673.353.363.36-4.27%118,004
Apr 24, 20253.363.523.243.513.515.72%318,328
Apr 23, 20253.153.403.083.323.328.85%279,782
Apr 22, 20253.223.222.963.053.05-4.69%199,704
Apr 21, 20253.193.222.913.203.201.91%357,705
Apr 17, 20252.903.222.883.143.148.28%296,460
Apr 16, 20252.792.932.632.902.903.57%280,786
Apr 15, 20252.732.952.692.802.803.32%200,843
Apr 14, 20252.632.802.452.712.715.45%431,054
Apr 11, 20252.212.592.212.572.5717.35%376,578
Apr 10, 20252.182.271.972.192.190.46%350,756
Apr 9, 20252.232.532.162.182.18-5.22%537,272
Apr 8, 20252.472.902.282.302.30-3.36%209,945
Apr 7, 20252.582.912.352.382.38-8.81%330,125
Apr 4, 20252.502.742.392.612.61-4.74%239,375
Apr 3, 20252.752.902.582.742.74-5.19%118,686
Apr 2, 20252.452.912.412.892.8919.42%275,868
Apr 1, 20252.792.902.372.422.42-14.18%549,988
Mar 31, 20253.343.582.722.822.82-18.02%510,906
Mar 28, 20253.733.733.363.443.44-6.78%208,659
Mar 27, 20253.283.693.193.693.6911.14%177,458
Mar 26, 20253.573.623.253.323.32-8.29%186,462
Mar 25, 20253.363.683.303.623.623.72%285,822
Mar 24, 20253.563.703.413.493.49-1.97%171,177
Mar 21, 20253.653.713.533.563.56-3.78%154,808
Mar 20, 20253.743.993.663.703.70-2.12%190,987
Mar 19, 20253.843.963.663.783.78-0.53%275,077
Mar 18, 20253.874.013.693.803.80-2.56%273,275
Mar 17, 20253.933.993.763.903.90-0.26%111,058
Mar 14, 20254.064.243.903.913.91-3.69%148,844
Mar 13, 20254.204.253.994.064.06-4.47%93,641
Mar 12, 20254.264.464.084.254.250.71%162,216
Mar 11, 20254.464.584.064.224.22-6.22%205,627
Mar 10, 20254.854.904.454.504.50-7.22%184,711
Mar 7, 20254.754.884.644.854.852.32%197,333
Mar 6, 20254.654.754.604.744.740.21%131,045
Mar 5, 20254.464.744.184.734.735.58%156,005
Mar 4, 20254.184.634.104.484.483.70%178,395
Mar 3, 20254.504.624.294.324.32-4.00%211,454
Feb 28, 20254.704.754.354.504.50-4.66%177,025
Feb 27, 20255.195.234.704.724.72-1.05%301,462
Feb 26, 20254.674.804.464.774.771.71%202,174
Feb 25, 20254.864.934.624.694.69-3.70%175,012
Feb 24, 20254.795.284.694.874.871.67%116,121
Feb 21, 20254.975.104.754.794.79-4.20%137,272
Feb 20, 20255.025.084.715.005.00-275,185
Feb 19, 20254.925.164.755.005.001.42%226,809
Feb 18, 20254.815.124.704.934.931.86%279,366
Feb 14, 20254.555.124.464.844.847.56%550,047
Feb 13, 20254.204.534.134.504.509.49%422,822