Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
1.730
+0.068 (4.07%)
Mar 4, 2026, 8:28 AM EST - Market open
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -3.93% | 7,486 |
| Mar 2, 2026 | 1.65 | 1.73 | 1.63 | 1.73 | 1.73 | 0.29% | 14,281 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -0.86% | 2,679 |
| Feb 26, 2026 | 1.66 | 1.74 | 1.60 | 1.74 | 1.74 | 5.45% | 26,002 |
| Feb 25, 2026 | 1.55 | 1.67 | 1.49 | 1.65 | 1.65 | 10.00% | 62,341 |
| Feb 24, 2026 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 5.63% | 6,377 |
| Feb 23, 2026 | 1.54 | 1.60 | 1.42 | 1.42 | 1.42 | -8.97% | 36,981 |
| Feb 20, 2026 | 1.57 | 1.64 | 1.52 | 1.56 | 1.56 | -1.27% | 22,860 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | - | 6,930 |
| Feb 18, 2026 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | - | 8,154 |
| Feb 17, 2026 | 1.59 | 1.74 | 1.58 | 1.58 | 1.58 | -0.63% | 17,073 |
| Feb 13, 2026 | 1.60 | 1.64 | 1.54 | 1.59 | 1.59 | 0.63% | 47,319 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.55 | 1.58 | 1.58 | -4.24% | 26,610 |
| Feb 11, 2026 | 1.67 | 1.79 | 1.60 | 1.65 | 1.65 | - | 29,025 |
| Feb 10, 2026 | 1.69 | 1.81 | 1.65 | 1.65 | 1.65 | -5.71% | 44,126 |
| Feb 9, 2026 | 1.73 | 1.80 | 1.71 | 1.75 | 1.75 | 8.70% | 63,737 |
| Feb 6, 2026 | 1.61 | 1.73 | 1.58 | 1.61 | 1.61 | 6.62% | 22,893 |
| Feb 5, 2026 | 1.70 | 1.80 | 1.51 | 1.51 | 1.51 | -12.72% | 43,474 |
| Feb 4, 2026 | 1.81 | 1.84 | 1.70 | 1.73 | 1.73 | -2.26% | 12,279 |
| Feb 3, 2026 | 1.83 | 1.88 | 1.76 | 1.77 | 1.77 | -1.67% | 27,249 |
| Feb 2, 2026 | 1.84 | 1.85 | 1.76 | 1.80 | 1.80 | -1.64% | 16,071 |
| Jan 30, 2026 | 1.96 | 1.99 | 1.80 | 1.83 | 1.83 | -6.63% | 108,351 |
| Jan 29, 2026 | 2.03 | 2.04 | 1.87 | 1.96 | 1.96 | -3.92% | 48,255 |
| Jan 28, 2026 | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -2.39% | 13,531 |
| Jan 27, 2026 | 1.98 | 2.14 | 1.97 | 2.09 | 2.09 | 4.24% | 37,355 |
| Jan 26, 2026 | 2.20 | 2.20 | 1.97 | 2.01 | 2.01 | -7.60% | 51,208 |
| Jan 23, 2026 | 2.18 | 2.25 | 2.15 | 2.17 | 2.17 | 0.93% | 21,069 |
| Jan 22, 2026 | 2.15 | 2.21 | 2.14 | 2.15 | 2.15 | 1.90% | 7,983 |
| Jan 21, 2026 | 2.27 | 2.30 | 2.03 | 2.11 | 2.11 | -5.80% | 42,466 |
| Jan 20, 2026 | 2.30 | 2.36 | 2.08 | 2.24 | 2.24 | -1.32% | 16,653 |
| Jan 16, 2026 | 2.44 | 2.49 | 2.24 | 2.27 | 2.27 | -6.97% | 36,498 |
| Jan 15, 2026 | 2.15 | 2.57 | 1.93 | 2.44 | 2.44 | 15.09% | 290,025 |
| Jan 14, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 12,165 |
| Jan 13, 2026 | 2.14 | 2.15 | 2.07 | 2.11 | 2.11 | -0.47% | 38,223 |
| Jan 12, 2026 | 2.07 | 2.16 | 2.07 | 2.12 | 2.12 | - | 16,386 |
| Jan 9, 2026 | 2.20 | 2.20 | 2.09 | 2.12 | 2.12 | 0.95% | 22,344 |
| Jan 8, 2026 | 2.12 | 2.16 | 2.07 | 2.10 | 2.10 | - | 25,275 |
| Jan 7, 2026 | 2.12 | 2.18 | 2.06 | 2.10 | 2.10 | -0.47% | 13,404 |
| Jan 6, 2026 | 2.20 | 2.30 | 2.08 | 2.11 | 2.11 | -4.09% | 32,642 |
| Jan 5, 2026 | 1.93 | 2.40 | 1.93 | 2.20 | 2.20 | 17.02% | 141,183 |
| Jan 2, 2026 | 1.94 | 1.95 | 1.83 | 1.88 | 1.88 | -2.08% | 42,554 |
| Dec 31, 2025 | 1.70 | 2.00 | 1.65 | 1.92 | 1.92 | 10.98% | 113,628 |
| Dec 30, 2025 | 2.03 | 2.03 | 1.73 | 1.73 | 1.73 | -16.79% | 131,938 |
| Dec 29, 2025 | 2.28 | 2.28 | 2.06 | 2.08 | 2.08 | -9.21% | 53,754 |
| Dec 26, 2025 | 2.33 | 2.33 | 2.21 | 2.29 | 2.29 | -2.97% | 36,158 |
| Dec 24, 2025 | 2.40 | 2.44 | 2.27 | 2.36 | 2.36 | -2.48% | 50,889 |
| Dec 23, 2025 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -2.81% | 10,702 |
| Dec 22, 2025 | 2.37 | 2.54 | 2.32 | 2.49 | 2.49 | 3.75% | 41,494 |
| Dec 19, 2025 | 2.42 | 2.47 | 2.25 | 2.40 | 2.40 | -1.23% | 25,098 |
| Dec 18, 2025 | 2.52 | 2.58 | 2.27 | 2.43 | 2.43 | -5.45% | 108,160 |