Skip to main content
Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
6.88
+0.54 (8.52%)
At close: Dec 20, 2024, 4:00 PM
6.54
-0.34 (-4.94%)
After-hours: Dec 20, 2024, 5:54 PM EST

Silence Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.287.096.166.836.837.73%924,926
Dec 19, 20246.266.645.966.346.340.16%917,109
Dec 18, 20246.586.676.286.336.33-2.76%614,652
Dec 17, 20246.706.726.066.516.51-3.41%357,302
Dec 16, 20246.456.866.166.746.744.50%380,800
Dec 13, 20246.706.866.366.456.45-2.27%281,400
Dec 12, 20246.326.725.866.606.602.33%652,104
Dec 11, 20247.447.566.426.456.45-12.84%699,084
Dec 10, 20248.028.257.397.407.40-7.38%586,906
Dec 9, 20248.458.887.997.997.99-6.22%740,306
Dec 6, 20248.158.688.128.528.524.54%517,529
Dec 5, 20248.298.548.118.158.15-1.81%683,000
Dec 4, 20247.758.477.658.308.308.21%763,085
Dec 3, 20248.208.277.497.677.67-6.23%913,613
Dec 2, 20247.908.807.818.188.183.28%873,100
Nov 29, 20247.678.327.677.927.923.26%576,445
Nov 27, 20247.507.707.467.677.672.82%500,180
Nov 26, 20247.207.727.207.467.463.47%472,502
Nov 25, 20247.147.707.077.217.212.85%835,700
Nov 22, 20247.768.746.957.017.01-8.72%1,532,018
Nov 21, 20246.877.796.437.687.6810.82%1,124,300
Nov 20, 20247.107.225.816.936.93-0.57%2,342,015
Nov 19, 202411.1011.196.316.976.97-36.75%4,528,100
Nov 18, 202412.8012.8010.8611.0211.02-13.23%801,632
Nov 15, 202414.0014.2712.6412.7012.70-9.16%438,712
Nov 14, 202415.2015.2513.7513.9813.98-8.27%874,901
Nov 13, 202416.2316.9015.2415.2415.24-5.98%174,000
Nov 12, 202417.5017.5016.2016.2116.21-7.58%145,821
Nov 11, 202417.5517.8317.3417.5417.540.11%118,347
Nov 8, 202417.8217.8417.1117.5217.52-1.68%145,600
Nov 7, 202418.0718.1817.4517.8217.82-0.94%129,100
Nov 6, 202417.9818.2417.5117.9917.992.10%142,246
Nov 5, 202417.8318.1917.4817.6217.62-1.18%138,211
Nov 4, 202417.6518.2917.6517.8317.830.85%136,800
Nov 1, 202417.4618.0117.2517.6817.682.20%132,646
Oct 31, 202417.3217.4517.1417.3017.30-0.23%64,300
Oct 30, 202417.9418.0917.3017.3417.34-3.67%73,100
Oct 29, 202417.9618.2717.8518.0018.00-0.39%203,823
Oct 28, 202418.0918.3217.9518.0718.07-0.06%125,400
Oct 25, 202418.0018.7217.9418.0818.080.61%64,832
Oct 24, 202418.0818.4117.8217.9717.97-0.28%112,600
Oct 23, 202417.8818.2517.7518.0218.020.11%98,638
Oct 22, 202417.9918.2217.6218.0018.000.17%111,630
Oct 21, 202418.2018.3517.1517.9717.97-0.11%255,331
Oct 18, 202418.6118.6617.8517.9917.99-2.76%194,600
Oct 17, 202418.5118.7317.8818.5018.50-0.11%157,329
Oct 16, 202418.4519.3618.2618.5218.521.26%199,636
Oct 15, 202418.7518.7518.2018.2918.29-2.61%139,843
Oct 14, 202419.6519.8818.7818.7818.78-4.43%106,900
Oct 11, 202419.1619.8118.9719.6519.652.34%61,300
Oct 10, 202419.1719.3018.6319.2019.20-0.52%88,311
Oct 9, 202419.5420.4819.1419.3019.30-0.77%125,329
Oct 8, 202418.6019.7118.5319.4519.454.51%123,323
Oct 7, 202418.4918.8518.3618.6118.61-0.16%85,337
Oct 4, 202419.2819.7618.4918.6418.64-3.27%144,100
Oct 3, 202418.7519.3518.2019.2719.274.73%114,200
Oct 2, 202418.1518.4017.4118.4018.400.93%416,339
Oct 1, 202418.0418.4518.0118.2318.230.28%261,000
Sep 30, 202418.2618.4218.0018.1818.18-0.38%271,147
Sep 27, 202417.5418.3617.3618.2518.254.70%301,800
Sep 26, 202418.2618.2617.1417.4317.43-3.54%160,700
Sep 25, 202418.2718.3817.7618.0718.07-0.93%297,545
Sep 24, 202418.0018.5518.0018.2418.241.33%255,500
Sep 23, 202418.4718.4917.9218.0018.00-1.48%107,725
Sep 20, 202418.5118.7018.1018.2718.27-0.22%275,427
Sep 19, 202418.6319.0518.2018.3118.310.27%122,400
Sep 18, 202418.2818.6218.1718.2618.260.16%34,900
Sep 17, 202418.5619.2218.1118.2318.23-225,700
Sep 16, 202418.8719.6918.2318.2318.23-2.46%93,601
Sep 13, 202418.6019.0118.3418.6918.690.59%86,500
Sep 12, 202418.6718.6717.5218.5818.580.11%30,800
Sep 11, 202418.8018.9818.4518.5618.56-1.28%238,900
Sep 10, 202418.8418.9018.3718.8018.80-0.74%30,700
Sep 9, 202418.6319.8518.6318.9418.941.55%248,833
Sep 6, 202418.7919.1618.3018.6518.65-1.06%181,932
Sep 5, 202419.3320.1218.4718.8518.85-2.08%124,900
Sep 4, 202419.3319.4218.9219.2519.250.42%93,638
Sep 3, 202419.3520.4218.8219.1719.170.42%189,500
Aug 30, 202418.6619.1818.3119.0919.091.81%79,600
Aug 29, 202418.9319.0018.2318.7518.75-0.48%100,133
Aug 28, 202418.8119.3217.2618.8418.84-0.84%192,000
Aug 27, 202418.4319.0618.1119.0019.003.88%158,700
Aug 26, 202416.5018.4516.5018.2918.2912.90%327,095
Aug 23, 202415.7216.4615.5516.2016.204.31%447,300
Aug 22, 202415.8916.0615.4015.5315.53-1.96%98,500
Aug 21, 202416.1516.2815.6715.8415.84-0.38%73,632
Aug 20, 202416.0216.8315.2515.9015.90-267,700
Aug 19, 202415.8516.1515.5715.9015.901.34%242,513
Aug 16, 202416.3716.7715.4715.6915.69-6.44%152,900
Aug 15, 202416.2617.3316.2016.7716.773.14%745,629
Aug 14, 202416.5216.9916.0016.2616.26-2.05%574,625
Aug 13, 202416.6717.3916.0016.6016.600.73%321,509
Aug 12, 202416.4016.7216.0216.4816.48-0.24%181,837
Aug 9, 202416.7317.3716.2916.5216.52-1.08%398,600
Aug 8, 202416.9617.3416.6516.7016.70-0.71%719,638
Aug 7, 202418.4218.4216.3916.8216.82-5.88%136,306
Aug 6, 202417.2418.4416.6017.8717.874.02%374,906
Aug 5, 202418.1418.3216.5317.1817.18-8.86%207,550
Aug 2, 202419.3419.7018.6018.8518.85-4.75%65,007
Aug 1, 202420.6021.0419.7019.7919.79-3.46%153,900