Skip to main content
Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
17.83
+0.15 (0.85%)
At close: Nov 4, 2024, 4:00 PM
17.14
-0.69 (-3.87%)
Pre-market: Nov 5, 2024, 9:00 AM EST

Silence Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202417.6518.2917.6517.8317.830.85%136,752
Nov 1, 202417.4618.0117.2517.6817.682.20%132,646
Oct 31, 202417.3217.4617.1417.3017.30-0.23%64,260
Oct 30, 202417.9418.0917.3017.3417.34-3.67%73,081
Oct 29, 202417.9618.2717.8518.0018.00-0.39%203,823
Oct 28, 202418.0918.3217.9518.0718.07-0.06%125,364
Oct 25, 202418.0018.7217.9418.0818.080.61%64,832
Oct 24, 202418.0818.4117.8217.9717.97-0.28%112,598
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%194,594
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%106,855
Oct 11, 202419.1619.8118.9719.6519.652.34%61,278
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%144,068
Oct 3, 202418.7519.3518.2019.2719.274.73%114,169
Oct 2, 202418.1518.4017.4118.4018.400.93%416,339
Oct 1, 202418.0418.4518.0118.2318.230.28%260,971
Sep 30, 202418.2618.4218.0018.1818.18-0.38%271,147
Sep 27, 202417.5418.3617.3618.2518.254.70%301,753
Sep 26, 202418.2618.2617.1417.4317.43-3.54%160,678
Sep 25, 202418.2718.3817.7618.0718.07-0.93%297,545
Sep 24, 202418.0018.5518.0018.2418.241.33%255,472
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%122,367
Sep 18, 202418.2818.6218.1718.2618.260.16%34,863
Sep 17, 202418.5619.2218.1118.2318.23-225,651
Sep 16, 202418.8719.6918.2318.2318.23-2.46%93,601
Sep 13, 202418.6019.0118.3418.6918.690.59%86,495
Sep 12, 202418.6718.6717.5218.5818.580.11%30,792
Sep 11, 202418.8018.9818.4518.5618.56-1.28%238,874
Sep 10, 202418.8418.9018.3718.8018.80-0.74%30,655
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%124,894
Sep 4, 202419.3319.4218.9219.2519.250.42%74,338
Sep 3, 202419.3520.4218.8219.1719.170.42%189,477
Aug 30, 202418.6619.1818.3119.0919.091.81%79,571
Aug 29, 202418.9319.0018.2318.7518.75-0.48%100,133
Aug 28, 202418.8119.3217.2618.8418.84-0.84%191,974
Aug 27, 202418.4319.0618.1119.0019.003.88%158,682
Aug 26, 202416.5018.4516.5018.2918.2912.90%327,095
Aug 23, 202415.7216.4615.5516.2016.204.31%447,292
Aug 22, 202415.8916.0615.4015.5315.53-1.96%98,484
Aug 21, 202416.1516.2815.6715.8415.84-0.38%73,632
Aug 20, 202416.0216.8315.2515.9015.90-267,663
Aug 19, 202415.8516.1515.5715.9015.901.34%242,513
Aug 16, 202416.3716.7815.4715.6915.69-6.44%152,878
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%398,598
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, 202419.3419.7118.6018.8518.85-4.75%65,007
Aug 1, 202420.6021.0419.7019.7919.79-3.46%153,872
Jul 31, 202419.9621.0019.5020.5020.503.02%175,326
Jul 30, 202420.6420.6419.2019.9019.90-3.40%334,514
Jul 29, 202421.1921.5020.3020.6020.60-1.86%72,121
Jul 26, 202421.9221.9920.8520.9920.99-0.14%355,353
Jul 25, 202421.2221.3020.5821.0221.02-0.33%379,229
Jul 24, 202421.4722.4720.9121.0921.09-2.99%541,065
Jul 23, 202421.2621.8721.2621.7421.741.49%111,994
Jul 22, 202420.7221.6820.7221.4221.423.63%150,818
Jul 19, 202420.3621.0120.1320.6720.671.77%122,332
Jul 18, 202420.2920.4620.0220.3120.31-0.54%125,350
Jul 17, 202420.7421.7019.8620.4220.42-1.78%75,805
Jul 16, 202420.6220.9020.0620.7920.791.46%157,582
Jul 15, 202420.8321.8920.0520.4920.49-0.53%72,435
Jul 12, 202421.4721.6920.3020.6020.60-2.69%170,270
Jul 11, 202420.0921.7320.0921.1721.175.80%750,769
Jul 10, 202419.1420.3019.0120.0120.014.00%208,381
Jul 9, 202418.9819.6718.5119.2419.241.48%209,622
Jul 8, 202418.4419.4418.3418.9618.964.12%288,597
Jul 5, 202418.0018.6217.5518.2118.211.34%119,692
Jul 3, 202418.2818.4817.5817.9717.97-0.50%67,670
Jul 2, 202418.6218.7017.8018.0618.06-3.63%299,212
Jul 1, 202418.7819.2118.7118.7418.74-1.37%156,576
Jun 28, 202420.0020.0018.9519.0019.00-290,651
Jun 27, 202418.3619.5818.3619.0019.003.77%480,273
Jun 26, 202419.6819.6818.1118.3118.31-8.22%188,099
Jun 25, 202420.0820.9019.7219.9519.95-2.01%90,094
Jun 24, 202419.6521.0119.3020.3620.363.61%230,164
Jun 21, 202418.9619.7918.7319.6519.653.97%333,900
Jun 20, 202419.5019.8718.0118.9018.90-233,762
Jun 18, 202419.2219.5118.2318.9018.90-0.53%105,978
Jun 17, 202419.1819.3117.2419.0019.00-1.55%121,100
Jun 14, 202419.3719.8618.9719.3019.30-2.13%45,370
Jun 13, 202420.5921.3819.5319.7219.72-5.19%95,466