Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
4.790
-0.210 (-4.20%)
Feb 21, 2025, 4:00 PM EST - Market closed
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.97 | 5.10 | 4.75 | 4.79 | 4.79 | -4.20% | 137,272 |
| Feb 20, 2025 | 5.02 | 5.08 | 4.71 | 5.00 | 5.00 | - | 275,185 |
| Feb 19, 2025 | 4.92 | 5.16 | 4.75 | 5.00 | 5.00 | 1.42% | 226,809 |
| Feb 18, 2025 | 4.81 | 5.12 | 4.70 | 4.93 | 4.93 | 1.86% | 279,366 |
| Feb 14, 2025 | 4.55 | 5.12 | 4.46 | 4.84 | 4.84 | 7.56% | 550,047 |
| Feb 13, 2025 | 4.20 | 4.53 | 4.13 | 4.50 | 4.50 | 9.49% | 422,822 |
| Feb 12, 2025 | 4.21 | 4.29 | 4.06 | 4.11 | 4.11 | -1.20% | 509,132 |
| Feb 11, 2025 | 4.69 | 4.72 | 4.06 | 4.16 | 4.16 | -15.45% | 1,084,160 |
| Feb 10, 2025 | 5.02 | 5.12 | 4.87 | 4.92 | 4.92 | -1.80% | 583,927 |
| Feb 7, 2025 | 5.72 | 5.76 | 5.00 | 5.01 | 5.01 | -12.87% | 286,807 |
| Feb 6, 2025 | 6.06 | 6.29 | 5.74 | 5.75 | 5.75 | -4.96% | 145,293 |
| Feb 5, 2025 | 5.63 | 6.05 | 5.61 | 6.05 | 6.05 | 7.84% | 335,102 |
| Feb 4, 2025 | 5.10 | 5.62 | 4.99 | 5.61 | 5.61 | 10.87% | 216,056 |
| Feb 3, 2025 | 5.13 | 5.47 | 5.03 | 5.06 | 5.06 | -5.07% | 138,109 |
| Jan 31, 2025 | 5.26 | 5.47 | 5.20 | 5.33 | 5.33 | 1.52% | 147,903 |
| Jan 30, 2025 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | 0.19% | 671,450 |
| Jan 29, 2025 | 5.35 | 5.53 | 5.16 | 5.24 | 5.24 | -1.87% | 82,125 |
| Jan 28, 2025 | 5.29 | 5.45 | 5.04 | 5.34 | 5.34 | 1.91% | 86,578 |
| Jan 27, 2025 | 5.64 | 5.87 | 5.21 | 5.24 | 5.24 | -7.91% | 209,006 |
| Jan 24, 2025 | 5.40 | 5.82 | 5.29 | 5.69 | 5.69 | 5.18% | 394,923 |
| Jan 23, 2025 | 5.40 | 5.55 | 5.12 | 5.41 | 5.41 | -0.37% | 133,633 |
| Jan 22, 2025 | 5.50 | 5.85 | 5.33 | 5.43 | 5.43 | -2.34% | 163,071 |
| Jan 21, 2025 | 5.26 | 5.80 | 5.07 | 5.56 | 5.56 | 8.59% | 533,622 |
| Jan 17, 2025 | 5.11 | 5.60 | 4.86 | 5.12 | 5.12 | 1.79% | 838,538 |
| Jan 16, 2025 | 5.30 | 5.30 | 4.82 | 5.03 | 5.03 | -5.45% | 1,302,063 |
| Jan 15, 2025 | 5.92 | 6.09 | 5.29 | 5.32 | 5.32 | -5.17% | 233,914 |
| Jan 14, 2025 | 5.95 | 6.10 | 5.58 | 5.61 | 5.61 | -4.92% | 180,060 |
| Jan 13, 2025 | 6.09 | 6.33 | 5.61 | 5.90 | 5.90 | -1.50% | 220,947 |
| Jan 10, 2025 | 6.42 | 6.44 | 5.95 | 5.99 | 5.99 | -5.52% | 191,073 |
| Jan 8, 2025 | 6.75 | 7.08 | 6.33 | 6.34 | 6.34 | -5.65% | 167,258 |
| Jan 7, 2025 | 7.35 | 7.44 | 6.72 | 6.72 | 6.72 | -9.31% | 174,131 |
| Jan 6, 2025 | 7.54 | 7.87 | 7.34 | 7.41 | 7.41 | 0.27% | 196,325 |
| Jan 3, 2025 | 7.18 | 7.62 | 6.99 | 7.39 | 7.39 | 2.78% | 190,736 |
| Jan 2, 2025 | 7.01 | 8.08 | 7.01 | 7.19 | 7.19 | 4.51% | 380,246 |
| Dec 31, 2024 | 6.97 | 7.08 | 6.70 | 6.88 | 6.88 | -0.43% | 394,813 |
| Dec 30, 2024 | 6.95 | 7.07 | 6.57 | 6.91 | 6.91 | -2.68% | 381,424 |
| Dec 27, 2024 | 7.07 | 7.26 | 6.90 | 7.10 | 7.10 | 0.42% | 726,203 |
| Dec 26, 2024 | 6.93 | 7.14 | 6.76 | 7.07 | 7.07 | 1.00% | 275,087 |
| Dec 24, 2024 | 6.74 | 7.03 | 6.48 | 7.00 | 7.00 | 3.24% | 278,915 |
| Dec 23, 2024 | 6.89 | 7.00 | 6.53 | 6.78 | 6.78 | -1.45% | 551,603 |
| Dec 20, 2024 | 6.28 | 7.09 | 6.16 | 6.88 | 6.88 | 8.52% | 984,125 |
| Dec 19, 2024 | 6.26 | 6.64 | 5.96 | 6.34 | 6.34 | 0.16% | 917,109 |
| Dec 18, 2024 | 6.58 | 6.67 | 6.28 | 6.33 | 6.33 | -2.76% | 614,652 |
| Dec 17, 2024 | 6.70 | 6.72 | 6.06 | 6.51 | 6.51 | -3.41% | 357,302 |
| Dec 16, 2024 | 6.45 | 6.86 | 6.16 | 6.74 | 6.74 | 4.50% | 380,773 |
| Dec 13, 2024 | 6.70 | 6.86 | 6.36 | 6.45 | 6.45 | -2.27% | 281,372 |
| Dec 12, 2024 | 6.32 | 6.72 | 5.86 | 6.60 | 6.60 | 2.33% | 652,104 |
| Dec 11, 2024 | 7.44 | 7.56 | 6.42 | 6.45 | 6.45 | -12.84% | 699,084 |
| Dec 10, 2024 | 8.02 | 8.25 | 7.39 | 7.40 | 7.40 | -7.38% | 586,906 |
| Dec 9, 2024 | 8.45 | 8.88 | 7.99 | 7.99 | 7.99 | -6.22% | 740,306 |
| Dec 6, 2024 | 8.15 | 8.68 | 8.12 | 8.52 | 8.52 | 4.54% | 517,529 |
| Dec 5, 2024 | 8.29 | 8.54 | 8.11 | 8.15 | 8.15 | -1.81% | 682,955 |
| Dec 4, 2024 | 7.75 | 8.47 | 7.65 | 8.30 | 8.30 | 8.21% | 763,085 |
| Dec 3, 2024 | 8.20 | 8.27 | 7.49 | 7.67 | 7.67 | -6.23% | 913,613 |
| Dec 2, 2024 | 7.90 | 8.80 | 7.81 | 8.18 | 8.18 | 3.28% | 873,098 |
| Nov 29, 2024 | 7.67 | 8.32 | 7.67 | 7.92 | 7.92 | 3.26% | 576,445 |
| Nov 27, 2024 | 7.50 | 7.70 | 7.46 | 7.67 | 7.67 | 2.82% | 500,180 |
| Nov 26, 2024 | 7.20 | 7.72 | 7.20 | 7.46 | 7.46 | 3.47% | 472,502 |
| Nov 25, 2024 | 7.14 | 7.70 | 7.07 | 7.21 | 7.21 | 2.85% | 835,687 |
| Nov 22, 2024 | 7.76 | 8.74 | 6.95 | 7.01 | 7.01 | -8.72% | 1,532,018 |
| Nov 21, 2024 | 6.87 | 7.79 | 6.43 | 7.68 | 7.68 | 10.82% | 1,124,253 |
| Nov 20, 2024 | 7.10 | 7.22 | 5.81 | 6.93 | 6.93 | -0.57% | 2,342,015 |
| Nov 19, 2024 | 11.10 | 11.19 | 6.31 | 6.97 | 6.97 | -36.75% | 4,528,084 |
| Nov 18, 2024 | 12.80 | 12.80 | 10.86 | 11.02 | 11.02 | -13.23% | 801,632 |
| Nov 15, 2024 | 14.00 | 14.27 | 12.64 | 12.70 | 12.70 | -9.16% | 438,712 |
| Nov 14, 2024 | 15.20 | 15.25 | 13.75 | 13.98 | 13.98 | -8.27% | 874,901 |
| Nov 13, 2024 | 16.23 | 16.90 | 15.24 | 15.24 | 15.24 | -5.98% | 173,971 |
| Nov 12, 2024 | 17.50 | 17.50 | 16.20 | 16.21 | 16.21 | -7.58% | 145,821 |
| Nov 11, 2024 | 17.55 | 17.83 | 17.34 | 17.54 | 17.54 | 0.11% | 118,347 |
| Nov 8, 2024 | 17.82 | 17.84 | 17.11 | 17.52 | 17.52 | -1.68% | 145,581 |
| Nov 7, 2024 | 18.07 | 18.18 | 17.45 | 17.82 | 17.82 | -0.94% | 129,072 |
| Nov 6, 2024 | 17.98 | 18.24 | 17.51 | 17.99 | 17.99 | 2.10% | 142,246 |
| Nov 5, 2024 | 17.83 | 18.19 | 17.48 | 17.62 | 17.62 | -1.18% | 138,211 |
| Nov 4, 2024 | 17.65 | 18.29 | 17.65 | 17.83 | 17.83 | 0.85% | 136,752 |
| Nov 1, 2024 | 17.46 | 18.01 | 17.25 | 17.68 | 17.68 | 2.20% | 132,646 |
| Oct 31, 2024 | 17.32 | 17.46 | 17.14 | 17.30 | 17.30 | -0.23% | 64,260 |
| Oct 30, 2024 | 17.94 | 18.09 | 17.30 | 17.34 | 17.34 | -3.67% | 73,081 |
| Oct 29, 2024 | 17.96 | 18.27 | 17.85 | 18.00 | 18.00 | -0.39% | 203,823 |
| Oct 28, 2024 | 18.09 | 18.32 | 17.95 | 18.07 | 18.07 | -0.06% | 125,364 |
| Oct 25, 2024 | 18.00 | 18.72 | 17.94 | 18.08 | 18.08 | 0.61% | 64,832 |
| Oct 24, 2024 | 18.08 | 18.41 | 17.82 | 17.97 | 17.97 | -0.28% | 112,598 |
| Oct 23, 2024 | 17.88 | 18.25 | 17.75 | 18.02 | 18.02 | 0.11% | 98,638 |
| Oct 22, 2024 | 17.99 | 18.22 | 17.62 | 18.00 | 18.00 | 0.17% | 111,630 |
| Oct 21, 2024 | 18.20 | 18.35 | 17.15 | 17.97 | 17.97 | -0.11% | 255,331 |
| Oct 18, 2024 | 18.61 | 18.66 | 17.85 | 17.99 | 17.99 | -2.76% | 194,594 |
| Oct 17, 2024 | 18.51 | 18.73 | 17.88 | 18.50 | 18.50 | -0.11% | 157,329 |
| Oct 16, 2024 | 18.45 | 19.36 | 18.26 | 18.52 | 18.52 | 1.26% | 199,636 |
| Oct 15, 2024 | 18.75 | 18.75 | 18.20 | 18.29 | 18.29 | -2.61% | 139,843 |
| Oct 14, 2024 | 19.65 | 19.88 | 18.78 | 18.78 | 18.78 | -4.43% | 106,855 |
| Oct 11, 2024 | 19.16 | 19.81 | 18.97 | 19.65 | 19.65 | 2.34% | 61,278 |
| Oct 10, 2024 | 19.17 | 19.30 | 18.63 | 19.20 | 19.20 | -0.52% | 88,311 |
| Oct 9, 2024 | 19.54 | 20.48 | 19.14 | 19.30 | 19.30 | -0.77% | 125,329 |
| Oct 8, 2024 | 18.60 | 19.71 | 18.53 | 19.45 | 19.45 | 4.51% | 123,323 |
| Oct 7, 2024 | 18.49 | 18.85 | 18.36 | 18.61 | 18.61 | -0.16% | 85,337 |
| Oct 4, 2024 | 19.28 | 19.76 | 18.49 | 18.64 | 18.64 | -3.27% | 144,068 |
| Oct 3, 2024 | 18.75 | 19.35 | 18.20 | 19.27 | 19.27 | 4.73% | 114,169 |
| Oct 2, 2024 | 18.15 | 18.40 | 17.41 | 18.40 | 18.40 | 0.93% | 416,339 |
| Oct 1, 2024 | 18.04 | 18.45 | 18.01 | 18.23 | 18.23 | 0.28% | 260,971 |
| Sep 30, 2024 | 18.26 | 18.42 | 18.00 | 18.18 | 18.18 | -0.38% | 271,147 |
| Sep 27, 2024 | 17.54 | 18.36 | 17.36 | 18.25 | 18.25 | 4.70% | 301,753 |