Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
2.910
-0.530 (-15.41%)
Mar 31, 2025, 1:07 PM EDT - Market open
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.34 | 3.58 | 2.90 | 2.90 | - | -15.70% | 129,396 |
| Mar 28, 2025 | 3.73 | 3.73 | 3.36 | 3.44 | 3.44 | -6.78% | 208,659 |
| Mar 27, 2025 | 3.28 | 3.69 | 3.19 | 3.69 | 3.69 | 11.14% | 177,458 |
| Mar 26, 2025 | 3.57 | 3.62 | 3.25 | 3.32 | 3.32 | -8.29% | 186,462 |
| Mar 25, 2025 | 3.36 | 3.68 | 3.30 | 3.62 | 3.62 | 3.72% | 285,822 |
| Mar 24, 2025 | 3.56 | 3.70 | 3.41 | 3.49 | 3.49 | -1.97% | 171,177 |
| Mar 21, 2025 | 3.65 | 3.71 | 3.53 | 3.56 | 3.56 | -3.78% | 154,808 |
| Mar 20, 2025 | 3.74 | 3.99 | 3.66 | 3.70 | 3.70 | -2.12% | 190,987 |
| Mar 19, 2025 | 3.84 | 3.96 | 3.66 | 3.78 | 3.78 | -0.53% | 275,077 |
| Mar 18, 2025 | 3.87 | 4.01 | 3.69 | 3.80 | 3.80 | -2.56% | 273,275 |
| Mar 17, 2025 | 3.93 | 3.99 | 3.76 | 3.90 | 3.90 | -0.26% | 111,058 |
| Mar 14, 2025 | 4.06 | 4.24 | 3.90 | 3.91 | 3.91 | -3.69% | 148,844 |
| Mar 13, 2025 | 4.20 | 4.25 | 3.99 | 4.06 | 4.06 | -4.47% | 93,641 |
| Mar 12, 2025 | 4.26 | 4.46 | 4.08 | 4.25 | 4.25 | 0.71% | 162,216 |
| Mar 11, 2025 | 4.46 | 4.58 | 4.06 | 4.22 | 4.22 | -6.22% | 205,627 |
| Mar 10, 2025 | 4.85 | 4.90 | 4.45 | 4.50 | 4.50 | -7.22% | 184,711 |
| Mar 7, 2025 | 4.75 | 4.88 | 4.64 | 4.85 | 4.85 | 2.32% | 197,333 |
| Mar 6, 2025 | 4.65 | 4.75 | 4.60 | 4.74 | 4.74 | 0.21% | 131,045 |
| Mar 5, 2025 | 4.46 | 4.74 | 4.18 | 4.73 | 4.73 | 5.58% | 156,005 |
| Mar 4, 2025 | 4.18 | 4.63 | 4.10 | 4.48 | 4.48 | 3.70% | 178,395 |
| Mar 3, 2025 | 4.50 | 4.62 | 4.29 | 4.32 | 4.32 | -4.00% | 211,454 |
| Feb 28, 2025 | 4.70 | 4.75 | 4.35 | 4.50 | 4.50 | -4.66% | 177,025 |
| Feb 27, 2025 | 5.19 | 5.23 | 4.70 | 4.72 | 4.72 | -1.05% | 301,462 |
| Feb 26, 2025 | 4.67 | 4.80 | 4.46 | 4.77 | 4.77 | 1.71% | 202,174 |
| Feb 25, 2025 | 4.86 | 4.93 | 4.62 | 4.69 | 4.69 | -3.70% | 175,012 |
| Feb 24, 2025 | 4.79 | 5.28 | 4.69 | 4.87 | 4.87 | 1.67% | 116,121 |
| 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 |