Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
0.9848
-0.0091 (-0.92%)
At close: May 9, 2025, 4:00 PM
0.9507
-0.0341 (-3.46%)
After-hours: May 9, 2025, 7:50 PM EDT
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -0.92% | 121,891 |
| May 8, 2025 | 0.99 | 0.99 | 0.91 | 0.99 | 0.99 | 0.90% | 189,869 |
| May 7, 2025 | 1.00 | 1.01 | 0.92 | 0.99 | 0.99 | 0.81% | 558,352 |
| May 6, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -4.21% | 127,500 |
| May 5, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 99,246 |
| May 2, 2025 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | - | 167,213 |
| May 1, 2025 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | 1.54% | 323,975 |
| Apr 30, 2025 | 0.88 | 0.99 | 0.86 | 0.98 | 0.98 | 9.42% | 320,564 |
| Apr 29, 2025 | 0.89 | 0.93 | 0.88 | 0.90 | 0.90 | -0.56% | 195,960 |
| Apr 28, 2025 | 0.91 | 0.92 | 0.86 | 0.91 | 0.91 | -3.13% | 377,025 |
| Apr 25, 2025 | 0.93 | 0.97 | 0.87 | 0.93 | 0.93 | 0.46% | 428,404 |
| Apr 24, 2025 | 0.99 | 1.02 | 0.86 | 0.93 | 0.93 | -9.71% | 1,765,142 |
| Apr 23, 2025 | 0.76 | 1.29 | 0.76 | 1.03 | 1.03 | 46.51% | 67,150,250 |
| Apr 22, 2025 | 0.72 | 0.77 | 0.69 | 0.70 | 0.70 | -2.59% | 144,234 |
| Apr 21, 2025 | 0.75 | 0.78 | 0.71 | 0.72 | 0.72 | -3.77% | 179,966 |
| Apr 17, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -2.75% | 99,912 |
| Apr 16, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -2.38% | 139,082 |
| Apr 15, 2025 | 0.85 | 0.89 | 0.79 | 0.79 | 0.79 | -7.29% | 139,615 |
| Apr 14, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | 0.84% | 145,994 |
| Apr 11, 2025 | 0.85 | 0.86 | 0.80 | 0.85 | 0.85 | 2.55% | 66,813 |
| Apr 10, 2025 | 0.85 | 0.89 | 0.75 | 0.82 | 0.82 | -1.33% | 139,566 |
| Apr 9, 2025 | 0.73 | 0.92 | 0.70 | 0.84 | 0.84 | 16.19% | 497,719 |
| Apr 8, 2025 | 0.77 | 0.87 | 0.72 | 0.72 | 0.72 | -5.43% | 375,530 |
| Apr 7, 2025 | 0.81 | 0.83 | 0.71 | 0.76 | 0.76 | -11.90% | 267,032 |
| Apr 4, 2025 | 0.92 | 0.95 | 0.78 | 0.86 | 0.86 | -8.22% | 307,456 |
| Apr 3, 2025 | 0.94 | 0.99 | 0.92 | 0.94 | 0.94 | -5.24% | 200,529 |
| Apr 2, 2025 | 1.02 | 1.05 | 0.96 | 0.99 | 0.99 | -4.62% | 219,541 |
| Apr 1, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -5.45% | 143,895 |
| Mar 31, 2025 | 1.14 | 1.15 | 1.03 | 1.10 | 1.10 | -5.98% | 260,185 |
| Mar 28, 2025 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | -0.85% | 260,144 |
| Mar 27, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 182,022 |
| Mar 26, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 160,595 |
| Mar 25, 2025 | 1.16 | 1.20 | 1.12 | 1.19 | 1.19 | 6.25% | 204,922 |
| Mar 24, 2025 | 1.12 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 321,614 |
| Mar 21, 2025 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 340,858 |
| Mar 20, 2025 | 1.12 | 1.17 | 1.08 | 1.11 | 1.11 | - | 333,641 |
| Mar 19, 2025 | 1.23 | 1.26 | 1.11 | 1.11 | 1.11 | -11.20% | 597,277 |
| Mar 18, 2025 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | -2.34% | 570,963 |
| Mar 17, 2025 | 1.33 | 1.35 | 1.19 | 1.28 | 1.28 | -2.29% | 8,586,437 |
| Mar 14, 2025 | 1.31 | 1.36 | 1.27 | 1.31 | 1.31 | 2.34% | 441,610 |
| Mar 13, 2025 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -7.25% | 485,632 |
| Mar 12, 2025 | 1.28 | 1.38 | 1.25 | 1.38 | 1.38 | 9.52% | 547,893 |
| Mar 11, 2025 | 1.34 | 1.36 | 1.22 | 1.26 | 1.26 | -8.03% | 865,220 |
| Mar 10, 2025 | 1.29 | 1.40 | 1.20 | 1.37 | 1.37 | 3.01% | 913,732 |
| Mar 7, 2025 | 1.26 | 1.36 | 1.16 | 1.33 | 1.33 | 9.92% | 1,460,847 |
| Mar 6, 2025 | 1.39 | 1.45 | 1.21 | 1.21 | 1.21 | -16.55% | 2,219,056 |
| Mar 5, 2025 | 1.56 | 1.78 | 1.30 | 1.45 | 1.45 | 30.63% | 85,051,905 |
| Mar 4, 2025 | 1.02 | 1.14 | 0.98 | 1.11 | 1.11 | 5.71% | 694,175 |
| Mar 3, 2025 | 1.09 | 1.11 | 1.00 | 1.05 | 1.05 | -1.87% | 823,233 |
| Feb 28, 2025 | 1.05 | 1.14 | 1.03 | 1.07 | 1.07 | -3.60% | 645,535 |