Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
9.28
-5.66 (-37.88%)
At close: Aug 1, 2025, 4:00 PM
9.45
+0.17 (1.83%)
After-hours: Aug 1, 2025, 4:51 PM EDT
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.10 | 11.10 | 7.82 | 8.90 | - | -40.43% | 333,058 |
| 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 |
| Jul 8, 2025 | 12.30 | 12.45 | 11.70 | 12.15 | 12.15 | -0.49% | 13,918 |
| Jul 7, 2025 | 12.17 | 12.35 | 11.98 | 12.21 | 12.21 | 0.37% | 8,260 |
| Jul 3, 2025 | 11.90 | 12.30 | 11.90 | 12.17 | 12.17 | 0.70% | 7,133 |
| Jul 2, 2025 | 11.85 | 12.30 | 11.70 | 12.08 | 12.08 | 0.39% | 4,235 |
| Jul 1, 2025 | 12.30 | 12.30 | 11.85 | 12.03 | 12.04 | -0.95% | 3,125 |
| Jun 30, 2025 | 11.85 | 12.30 | 11.85 | 12.15 | 12.15 | 1.38% | 3,431 |
| Jun 27, 2025 | 12.29 | 12.29 | 11.78 | 11.99 | 11.99 | -1.48% | 3,521 |
| Jun 26, 2025 | 11.79 | 12.30 | 11.34 | 12.17 | 12.17 | 1.32% | 11,726 |
| Jun 25, 2025 | 12.15 | 12.45 | 11.70 | 12.01 | 12.01 | -2.38% | 6,082 |
| Jun 24, 2025 | 12.45 | 12.53 | 12.00 | 12.30 | 12.30 | 0.49% | 5,435 |
| Jun 23, 2025 | 12.11 | 12.41 | 12.01 | 12.24 | 12.24 | 0.12% | 3,818 |
| Jun 20, 2025 | 12.45 | 12.45 | 11.70 | 12.23 | 12.23 | -0.61% | 9,862 |
| Jun 18, 2025 | 12.74 | 12.75 | 12.00 | 12.30 | 12.30 | 1.78% | 6,609 |
| Jun 17, 2025 | 12.45 | 12.84 | 12.00 | 12.09 | 12.09 | -4.29% | 17,129 |
| Jun 16, 2025 | 12.96 | 13.12 | 12.60 | 12.63 | 12.63 | -3.75% | 6,816 |
| Jun 13, 2025 | 13.28 | 13.28 | 12.45 | 13.12 | 13.12 | -1.24% | 9,200 |
| Jun 12, 2025 | 13.80 | 13.95 | 13.20 | 13.28 | 13.28 | -2.87% | 14,899 |
| Jun 11, 2025 | 14.10 | 14.31 | 13.50 | 13.68 | 13.68 | -3.00% | 11,791 |
| Jun 10, 2025 | 14.10 | 14.23 | 13.80 | 14.10 | 14.10 | 0.61% | 9,850 |
| Jun 9, 2025 | 14.10 | 14.47 | 13.80 | 14.01 | 14.02 | -1.22% | 15,681 |
| Jun 6, 2025 | 13.95 | 14.47 | 13.80 | 14.19 | 14.19 | 2.64% | 17,906 |
| Jun 5, 2025 | 14.22 | 14.25 | 13.20 | 13.82 | 13.82 | -2.99% | 20,134 |
| Jun 4, 2025 | 14.25 | 14.70 | 13.80 | 14.25 | 14.25 | -0.06% | 18,318 |
| Jun 3, 2025 | 14.25 | 14.85 | 14.13 | 14.26 | 14.26 | -0.99% | 8,592 |
| Jun 2, 2025 | 13.80 | 14.85 | 13.58 | 14.40 | 14.40 | -7.69% | 36,462 |
| May 30, 2025 | 14.40 | 15.83 | 14.25 | 15.60 | 15.60 | 8.33% | 81,507 |
| May 29, 2025 | 15.15 | 16.05 | 12.75 | 14.40 | 14.40 | -0.41% | 836,259 |
| May 28, 2025 | 14.38 | 15.00 | 14.11 | 14.46 | 14.46 | -4.55% | 22,023 |
| May 27, 2025 | 15.75 | 15.75 | 14.55 | 15.15 | 15.15 | -2.88% | 34,568 |
| May 23, 2025 | 14.70 | 16.35 | 14.26 | 15.60 | 15.60 | 5.51% | 45,557 |
| May 22, 2025 | 13.67 | 15.00 | 13.20 | 14.79 | 14.79 | 7.06% | 47,039 |
| May 21, 2025 | 13.95 | 15.30 | 13.05 | 13.81 | 13.81 | 1.82% | 359,446 |