Skip to main content
Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
0.845
-0.045 (-5.07%)
At close: Feb 21, 2025, 4:00 PM
0.800
-0.045 (-5.31%)
After-hours: Feb 21, 2025, 7:59 PM EST

Silexion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.900.910.830.840.84-5.07%484,920
Feb 20, 20250.991.000.840.890.89-9.89%572,139
Feb 19, 20251.061.080.940.990.99-4.11%786,698
Feb 18, 20251.101.191.031.031.03-4.63%622,534
Feb 14, 20251.251.281.021.081.08-14.96%1,603,550
Feb 13, 20251.321.351.251.271.27-5.93%833,959
Feb 12, 20251.341.401.331.351.35-2.17%590,664
Feb 11, 20251.401.441.251.381.385.34%2,491,718
Feb 10, 20251.291.411.251.311.313.97%1,756,770
Feb 7, 20251.411.451.261.261.26-12.50%1,389,462
Feb 6, 20251.511.671.431.441.445.11%7,699,177
Feb 5, 20251.201.741.201.371.379.60%9,125,091
Feb 4, 20251.501.621.201.251.25-20.38%3,084,080
Feb 3, 20251.691.731.551.571.57-17.37%2,310,563
Jan 31, 20252.182.401.901.901.90-7.32%9,267,286
Jan 30, 20252.232.301.872.052.05-34.71%14,510,887
Jan 29, 20252.173.451.843.143.14132.59%323,474,852
Jan 28, 20251.211.561.001.351.35132.76%239,954,877
Jan 27, 20250.650.650.580.580.58-12.58%809,889
Jan 24, 20250.670.730.650.660.660.82%718,849
Jan 23, 20250.760.760.650.660.66-11.27%1,809,080
Jan 22, 20250.790.800.730.740.74-3.68%580,544
Jan 21, 20250.860.860.750.770.77-12.50%2,024,109
Jan 17, 20250.940.940.840.880.88-6.38%968,394
Jan 16, 20251.251.250.850.940.94-39.74%7,494,318
Jan 15, 20251.781.811.501.561.56-11.86%8,577,696
Jan 14, 20251.861.941.761.771.77-4.32%265,935
Jan 13, 20252.182.211.751.851.85-4.64%7,210,561
Jan 10, 20251.952.051.801.941.94-68,614
Jan 8, 20252.102.141.931.941.94-7.62%86,059
Jan 7, 20252.262.372.102.102.10-7.08%90,226
Jan 6, 20252.152.332.152.262.265.12%179,044
Jan 3, 20252.042.161.982.152.158.04%72,134
Jan 2, 20252.002.051.951.991.99-1.00%81,345
Dec 31, 20242.172.281.922.012.01-11.45%174,532
Dec 30, 20242.112.331.982.272.278.10%127,621
Dec 27, 20242.222.222.012.102.10-5.41%179,849
Dec 26, 20242.502.511.972.222.22-13.28%222,404
Dec 24, 20242.722.842.412.562.561.19%175,567
Dec 23, 20242.442.602.402.532.533.69%152,211
Dec 20, 20242.122.572.122.442.440.83%264,154
Dec 19, 20242.403.092.342.422.4213.08%6,037,933
Dec 18, 20242.912.942.142.142.14-26.21%189,952
Dec 17, 20243.163.312.732.902.90-10.77%248,721
Dec 16, 20243.433.593.153.253.25-7.67%147,574
Dec 13, 20243.094.233.093.523.525.39%387,142
Dec 12, 20243.223.392.993.343.34-4.02%251,453
Dec 11, 20242.953.532.843.483.4827.94%7,736,457
Dec 10, 20242.642.932.402.722.721.49%176,137
Dec 9, 20242.592.712.592.682.68-2.55%82,319
Dec 6, 20242.802.812.602.752.75-11.29%161,570
Dec 5, 20242.773.352.513.103.1010.32%3,917,504
Dec 4, 20242.912.952.712.812.81-1.75%92,480
Dec 3, 20242.963.192.732.862.86-8.04%89,487
Dec 2, 20242.703.282.633.113.1111.47%264,607
Nov 29, 20242.503.002.312.792.798.77%361,569
Nov 27, 20242.763.042.542.572.57-10.94%108,110
Nov 26, 20242.763.152.432.882.884.05%204,294
Nov 25, 20242.562.912.482.772.770.18%138,523
Nov 22, 20242.733.042.552.762.76-4.20%180,693
Nov 21, 20242.432.972.162.882.88-3.80%664,392
Nov 20, 20243.394.192.533.003.0047.25%22,256,857
Nov 19, 20242.122.212.032.042.041.19%22,094
Nov 18, 20241.912.071.912.012.015.23%17,797
Nov 15, 20242.012.011.861.911.91-5.02%29,540
Nov 14, 20242.092.201.902.012.01-8.75%51,078
Nov 13, 20242.412.432.072.212.21-7.08%81,508
Nov 12, 20242.402.442.202.372.37-2.02%24,513
Nov 11, 20242.362.442.342.422.422.58%37,248
Nov 8, 20242.432.482.302.362.36-5.33%24,210
Nov 7, 20242.302.522.302.502.508.34%46,398
Nov 6, 20242.372.462.222.302.30-2.91%25,820
Nov 5, 20242.112.482.082.372.374.77%46,592
Nov 4, 20242.102.322.052.262.263.95%41,416
Nov 1, 20242.662.722.082.182.18-17.97%192,315
Oct 31, 20242.522.682.522.662.660.34%33,330
Oct 30, 20242.662.722.562.652.65-0.60%61,434
Oct 29, 20242.612.662.522.662.660.26%64,318
Oct 28, 20242.742.792.622.662.66-3.80%64,305
Oct 25, 20242.842.922.712.762.76-6.57%75,490
Oct 24, 20243.103.102.592.952.957.30%305,917
Oct 23, 20243.513.512.702.752.75-32.01%419,485
Oct 22, 20243.084.142.994.054.0533.94%1,665,231
Oct 21, 20243.283.282.863.023.02-8.97%112,638
Oct 18, 20243.163.693.123.323.325.56%142,693
Oct 17, 20242.853.332.723.153.1513.53%95,625
Oct 16, 20242.772.902.572.772.771.43%50,112
Oct 15, 20242.672.792.612.732.732.40%46,604
Oct 14, 20242.592.682.452.672.673.93%46,676
Oct 11, 20242.822.862.502.572.57-8.91%65,888
Oct 10, 20243.003.192.782.822.82-5.97%55,871
Oct 9, 20243.293.332.933.003.00-11.93%70,383
Oct 8, 20243.683.763.353.403.40-6.89%72,830
Oct 7, 20244.034.033.573.663.66-11.95%87,939
Oct 4, 20244.634.704.094.154.15-13.65%123,224
Oct 3, 20244.674.934.614.814.81-1.46%107,980
Oct 2, 20244.795.194.534.884.88-2.56%249,381
Oct 1, 20246.496.494.515.015.015.90%6,696,456
Sep 30, 20245.175.234.684.734.73-9.46%43,534
Sep 27, 20245.605.675.115.225.22-5.42%53,203