Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
3.570
+0.040 (1.13%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.50 | 3.62 | 3.37 | 3.57 | 3.57 | 1.13% | 259,803 |
| Sep 16, 2025 | 3.65 | 3.66 | 3.44 | 3.53 | 3.53 | -2.22% | 247,460 |
| Sep 15, 2025 | 4.07 | 4.09 | 3.55 | 3.61 | 3.61 | -11.30% | 533,543 |
| Sep 12, 2025 | 4.63 | 4.69 | 3.94 | 4.07 | 4.07 | -17.44% | 1,165,474 |
| Sep 11, 2025 | 6.16 | 7.77 | 4.50 | 4.93 | 4.93 | 9.92% | 17,858,762 |
| Sep 10, 2025 | 5.48 | 5.48 | 4.43 | 4.49 | 4.49 | -11.36% | 165,887 |
| Sep 9, 2025 | 7.09 | 7.09 | 4.83 | 5.06 | 5.06 | -28.73% | 193,789 |
| Sep 8, 2025 | 7.06 | 7.48 | 6.76 | 7.10 | 7.10 | -0.70% | 25,114 |
| Sep 5, 2025 | 7.10 | 7.24 | 7.00 | 7.15 | 7.15 | 2.14% | 11,105 |
| Sep 4, 2025 | 7.59 | 7.62 | 7.00 | 7.00 | 7.00 | -2.00% | 20,147 |
| Sep 3, 2025 | 7.42 | 7.60 | 7.14 | 7.14 | 7.14 | -0.97% | 15,606 |
| Sep 2, 2025 | 7.32 | 7.60 | 7.20 | 7.21 | 7.21 | -1.46% | 9,481 |
| Aug 29, 2025 | 7.73 | 8.00 | 7.20 | 7.32 | 7.32 | -5.37% | 19,058 |
| Aug 28, 2025 | 7.22 | 7.83 | 7.19 | 7.74 | 7.74 | 6.54% | 32,073 |
| Aug 27, 2025 | 7.10 | 7.29 | 7.10 | 7.26 | 7.26 | 0.83% | 17,009 |
| Aug 26, 2025 | 7.10 | 7.36 | 7.02 | 7.20 | 7.20 | 0.98% | 12,458 |
| Aug 25, 2025 | 7.15 | 7.32 | 7.11 | 7.13 | 7.13 | -0.70% | 21,703 |
| Aug 22, 2025 | 6.80 | 7.23 | 6.66 | 7.18 | 7.18 | 5.59% | 26,379 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.51 | 6.80 | 6.80 | -0.29% | 27,799 |
| Aug 20, 2025 | 7.25 | 7.25 | 6.55 | 6.82 | 6.82 | -4.15% | 28,359 |
| Aug 19, 2025 | 7.34 | 7.40 | 7.02 | 7.12 | 7.12 | -4.88% | 14,075 |
| Aug 18, 2025 | 7.38 | 7.48 | 7.01 | 7.48 | 7.48 | 3.31% | 13,928 |
| Aug 15, 2025 | 7.39 | 7.42 | 7.16 | 7.24 | 7.24 | -1.63% | 10,872 |
| Aug 14, 2025 | 7.20 | 7.53 | 7.20 | 7.36 | 7.36 | -0.54% | 14,675 |
| Aug 13, 2025 | 7.42 | 7.42 | 7.16 | 7.40 | 7.40 | 2.07% | 38,235 |
| Aug 12, 2025 | 7.79 | 7.79 | 7.11 | 7.25 | 7.25 | -4.61% | 40,919 |
| Aug 11, 2025 | 8.29 | 8.29 | 7.20 | 7.60 | 7.60 | -7.65% | 54,171 |
| Aug 8, 2025 | 8.59 | 8.59 | 8.20 | 8.23 | 8.23 | -4.08% | 17,952 |
| Aug 7, 2025 | 8.44 | 8.60 | 7.09 | 8.58 | 8.58 | 3.24% | 29,682 |
| Aug 6, 2025 | 8.90 | 8.98 | 8.25 | 8.31 | 8.31 | -6.20% | 37,117 |
| Aug 5, 2025 | 9.00 | 9.05 | 8.77 | 8.86 | 8.86 | -1.99% | 34,865 |
| Aug 4, 2025 | 9.46 | 9.46 | 8.60 | 9.04 | 9.04 | -2.59% | 95,272 |
| Aug 1, 2025 | 11.10 | 11.10 | 7.82 | 9.28 | 9.28 | -37.88% | 360,345 |
| Jul 31, 2025 | 11.28 | 22.36 | 11.28 | 14.94 | 14.94 | 31.98% | 2,073,813 |
| Jul 30, 2025 | 12.45 | 13.90 | 11.01 | 11.32 | 11.32 | -8.78% | 30,606 |
| Jul 29, 2025 | 12.80 | 14.45 | 11.76 | 12.41 | 12.41 | -5.45% | 43,084 |
| Jul 28, 2025 | 13.20 | 13.35 | 12.70 | 13.13 | 13.13 | 1.32% | 16,722 |
| Jul 25, 2025 | 12.75 | 13.20 | 12.48 | 12.95 | 12.95 | 2.57% | 10,525 |
| Jul 24, 2025 | 13.05 | 13.10 | 12.45 | 12.63 | 12.63 | -4.46% | 8,953 |
| Jul 23, 2025 | 12.90 | 13.22 | 12.42 | 13.22 | 13.22 | 4.29% | 11,734 |
| Jul 22, 2025 | 12.24 | 12.85 | 12.23 | 12.68 | 12.68 | 2.45% | 7,727 |
| Jul 21, 2025 | 12.57 | 13.07 | 12.00 | 12.37 | 12.37 | -0.37% | 23,887 |
| Jul 18, 2025 | 13.41 | 13.41 | 12.06 | 12.42 | 12.42 | -3.72% | 13,452 |
| Jul 17, 2025 | 10.41 | 13.71 | 10.35 | 12.90 | 12.90 | 23.72% | 71,242 |
| Jul 16, 2025 | 10.65 | 10.95 | 9.84 | 10.43 | 10.43 | -8.56% | 44,309 |
| Jul 15, 2025 | 11.55 | 11.85 | 11.10 | 11.40 | 11.40 | -2.43% | 12,701 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.40 | 11.69 | 11.69 | -1.40% | 16,718 |
| Jul 11, 2025 | 12.30 | 12.44 | 11.67 | 11.85 | 11.85 | -4.33% | 20,284 |
| Jul 10, 2025 | 12.75 | 12.90 | 11.85 | 12.39 | 12.39 | -9.23% | 48,154 |
| Jul 9, 2025 | 12.59 | 14.90 | 12.59 | 13.65 | 13.65 | 12.33% | 748,977 |