Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
6.14
-0.02 (-0.32%)
At close: Aug 1, 2025, 4:00 PM
6.05
-0.09 (-1.47%)
After-hours: Aug 1, 2025, 7:47 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.09 | 6.28 | 6.07 | 6.17 | 6.17 | 0.16% | 62,304 |
| Jul 31, 2025 | 6.17 | 6.40 | 5.82 | 6.16 | 6.16 | 0.16% | 68,140 |
| Jul 30, 2025 | 6.22 | 6.33 | 6.01 | 6.15 | 6.15 | -0.81% | 68,750 |
| Jul 29, 2025 | 6.10 | 6.28 | 5.81 | 6.20 | 6.20 | 4.73% | 99,240 |
| Jul 28, 2025 | 6.50 | 6.50 | 5.88 | 5.92 | 5.92 | -6.62% | 65,724 |
| Jul 25, 2025 | 6.30 | 6.48 | 6.20 | 6.34 | 6.34 | 0.96% | 35,521 |
| Jul 24, 2025 | 6.20 | 6.30 | 6.03 | 6.28 | 6.28 | 2.11% | 53,728 |
| Jul 23, 2025 | 6.26 | 6.40 | 5.81 | 6.15 | 6.15 | -1.60% | 122,459 |
| Jul 22, 2025 | 6.11 | 6.30 | 5.76 | 6.25 | 6.25 | 1.30% | 62,580 |
| Jul 21, 2025 | 6.12 | 6.19 | 5.77 | 6.17 | 6.17 | 2.15% | 99,451 |
| Jul 18, 2025 | 6.22 | 6.30 | 5.92 | 6.04 | 6.04 | -2.89% | 54,968 |
| Jul 17, 2025 | 6.28 | 6.49 | 6.10 | 6.22 | 6.22 | -2.05% | 54,437 |
| Jul 16, 2025 | 6.47 | 6.49 | 6.20 | 6.35 | 6.35 | -2.16% | 71,730 |
| Jul 15, 2025 | 6.32 | 6.67 | 6.21 | 6.49 | 6.49 | 3.34% | 134,183 |
| Jul 14, 2025 | 6.48 | 6.49 | 6.10 | 6.28 | 6.28 | -2.48% | 101,914 |
| Jul 11, 2025 | 6.39 | 6.54 | 6.01 | 6.44 | 6.44 | 0.31% | 92,646 |
| Jul 10, 2025 | 6.49 | 6.49 | 6.18 | 6.42 | 6.42 | -0.93% | 108,242 |
| Jul 9, 2025 | 6.02 | 6.55 | 5.89 | 6.48 | 6.48 | 9.64% | 244,974 |
| Jul 8, 2025 | 5.84 | 6.14 | 5.84 | 5.91 | 5.91 | 3.14% | 102,744 |
| Jul 7, 2025 | 5.50 | 5.84 | 5.33 | 5.73 | 5.73 | 3.80% | 67,658 |
| Jul 3, 2025 | 5.67 | 5.79 | 5.52 | 5.52 | 5.52 | -2.99% | 26,195 |
| Jul 2, 2025 | 5.92 | 6.05 | 5.61 | 5.69 | 5.69 | -3.89% | 84,390 |
| Jul 1, 2025 | 5.86 | 6.04 | 5.77 | 5.92 | 5.92 | 2.07% | 88,031 |
| Jun 30, 2025 | 5.82 | 5.96 | 5.46 | 5.80 | 5.80 | 0.17% | 77,373 |
| Jun 27, 2025 | 5.56 | 6.00 | 5.33 | 5.79 | 5.79 | 4.51% | 141,072 |
| Jun 26, 2025 | 5.78 | 5.88 | 5.46 | 5.54 | 5.54 | -4.48% | 130,573 |
| Jun 25, 2025 | 6.09 | 6.10 | 5.69 | 5.80 | 5.80 | -4.05% | 186,133 |
| Jun 24, 2025 | 5.85 | 6.25 | 5.85 | 6.05 | 6.05 | 4.77% | 131,523 |
| Jun 23, 2025 | 5.95 | 6.14 | 5.66 | 5.77 | 5.77 | -3.03% | 119,405 |
| Jun 20, 2025 | 5.75 | 5.97 | 5.46 | 5.95 | 5.95 | 5.12% | 124,769 |
| Jun 18, 2025 | 5.40 | 5.85 | 5.22 | 5.66 | 5.66 | 5.40% | 108,614 |
| Jun 17, 2025 | 5.30 | 5.46 | 5.21 | 5.37 | 5.37 | 6.13% | 97,104 |
| Jun 16, 2025 | 5.27 | 5.50 | 5.06 | 5.06 | 5.06 | -5.07% | 36,821 |
| Jun 13, 2025 | 5.50 | 5.67 | 5.15 | 5.33 | 5.33 | -4.57% | 77,786 |
| Jun 12, 2025 | 5.23 | 5.76 | 5.20 | 5.59 | 5.59 | 6.58% | 170,111 |
| Jun 11, 2025 | 5.22 | 5.38 | 5.00 | 5.24 | 5.24 | 1.75% | 166,036 |
| Jun 10, 2025 | 5.33 | 5.65 | 5.10 | 5.15 | 5.15 | -3.01% | 57,291 |
| Jun 9, 2025 | 5.59 | 5.70 | 5.16 | 5.31 | 5.31 | -2.39% | 85,153 |
| Jun 6, 2025 | 5.52 | 6.11 | 5.44 | 5.44 | 5.44 | 0.55% | 213,964 |
| Jun 5, 2025 | 5.49 | 5.81 | 5.35 | 5.41 | 5.41 | -1.64% | 100,189 |
| Jun 4, 2025 | 5.25 | 5.63 | 5.25 | 5.50 | 5.50 | 1.66% | 61,247 |
| Jun 3, 2025 | 5.69 | 5.94 | 5.33 | 5.41 | 5.41 | -5.58% | 121,383 |
| Jun 2, 2025 | 5.89 | 6.35 | 5.53 | 5.73 | 5.73 | -1.88% | 228,554 |
| May 30, 2025 | 6.04 | 6.09 | 5.58 | 5.84 | 5.84 | -1.68% | 188,922 |
| May 29, 2025 | 5.21 | 6.00 | 5.19 | 5.94 | 5.94 | 14.45% | 199,287 |
| May 28, 2025 | 5.06 | 5.29 | 4.89 | 5.19 | 5.19 | 3.80% | 114,046 |
| May 27, 2025 | 5.19 | 5.37 | 4.81 | 5.00 | 5.00 | -1.19% | 139,380 |
| May 23, 2025 | 4.80 | 5.11 | 4.69 | 5.06 | 5.06 | 4.55% | 66,744 |
| May 22, 2025 | 5.13 | 5.14 | 4.83 | 4.84 | 4.84 | -5.84% | 83,597 |
| May 21, 2025 | 5.14 | 5.20 | 4.69 | 5.14 | 5.14 | - | 168,716 |