Silexion Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	0.23	0.24	0.21	0.22	0.22	-8.73%	458,299
Nov 13, 2024	0.27	0.27	0.23	0.25	0.25	-7.09%	733,580
Nov 12, 2024	0.27	0.27	0.24	0.26	0.26	-2.01%	220,621
Nov 11, 2024	0.26	0.27	0.26	0.27	0.27	2.59%	335,236
Nov 8, 2024	0.27	0.28	0.26	0.26	0.26	-5.34%	217,893
Nov 7, 2024	0.26	0.28	0.26	0.28	0.28	8.32%	417,589
Nov 6, 2024	0.26	0.27	0.25	0.26	0.26	-2.92%	232,385
Nov 5, 2024	0.23	0.28	0.23	0.26	0.26	4.81%	419,331
Nov 4, 2024	0.23	0.26	0.23	0.25	0.25	3.93%	372,751
Nov 1, 2024	0.30	0.30	0.23	0.24	0.24	-17.97%	1,730,842
Oct 31, 2024	0.28	0.30	0.28	0.30	0.30	0.34%	299,972
Oct 30, 2024	0.30	0.30	0.28	0.29	0.29	-0.61%	552,908
Oct 29, 2024	0.29	0.30	0.28	0.30	0.30	0.27%	578,868
Oct 28, 2024	0.30	0.31	0.29	0.30	0.30	-3.81%	578,750
Oct 25, 2024	0.32	0.32	0.30	0.31	0.31	-6.55%	679,413
Oct 24, 2024	0.34	0.34	0.29	0.33	0.33	7.29%	2,753,262
Oct 23, 2024	0.39	0.39	0.30	0.31	0.31	-32.01%	3,775,368
Oct 22, 2024	0.34	0.46	0.33	0.45	0.45	33.94%	14,987,084
Oct 21, 2024	0.36	0.36	0.32	0.34	0.34	-8.97%	1,013,751
Oct 18, 2024	0.35	0.41	0.35	0.37	0.37	5.55%	1,284,245
Oct 17, 2024	0.32	0.37	0.30	0.35	0.35	13.54%	860,634
Oct 16, 2024	0.31	0.32	0.29	0.31	0.31	1.45%	451,011
Oct 15, 2024	0.30	0.31	0.29	0.30	0.30	2.40%	419,444
Oct 14, 2024	0.29	0.30	0.27	0.30	0.30	3.93%	420,092
Oct 11, 2024	0.31	0.32	0.28	0.29	0.29	-8.91%	593,000
Oct 10, 2024	0.33	0.35	0.31	0.31	0.31	-5.98%	502,848
Oct 9, 2024	0.37	0.37	0.33	0.33	0.33	-11.93%	633,454
Oct 8, 2024	0.41	0.42	0.37	0.38	0.38	-6.89%	655,475
Oct 7, 2024	0.45	0.45	0.40	0.41	0.41	-11.95%	791,453
Oct 4, 2024	0.51	0.52	0.45	0.46	0.46	-13.65%	1,109,018
Oct 3, 2024	0.52	0.55	0.51	0.53	0.53	-1.46%	971,829
Oct 2, 2024	0.53	0.58	0.50	0.54	0.54	-2.55%	2,244,435
Oct 1, 2024	0.72	0.72	0.50	0.56	0.56	5.90%	60,268,113
Sep 30, 2024	0.57	0.58	0.52	0.53	0.53	-9.46%	391,813
Sep 27, 2024	0.62	0.63	0.57	0.58	0.58	-5.41%	478,836
Sep 26, 2024	0.66	0.67	0.55	0.61	0.61	-8.37%	757,448
Sep 25, 2024	0.62	0.69	0.57	0.67	0.67	3.80%	1,119,801
Sep 24, 2024	0.90	0.90	0.55	0.64	0.64	-16.28%	20,973,071
Sep 23, 2024	0.88	0.88	0.76	0.77	0.77	-11.47%	86,252
Sep 20, 2024	0.80	0.88	0.80	0.87	0.87	8.75%	164,519
Sep 19, 2024	0.85	0.88	0.79	0.80	0.80	-6.19%	375,327
Sep 18, 2024	0.94	0.94	0.81	0.85	0.85	-11.03%	238,766
Sep 17, 2024	0.93	0.97	0.91	0.96	0.96	3.78%	159,292
Sep 16, 2024	1.00	1.04	0.89	0.92	0.92	-8.55%	352,053
Sep 13, 2024	1.09	1.16	1.00	1.01	1.01	-8.18%	322,406
Sep 12, 2024	1.14	1.27	1.10	1.10	1.10	-10.57%	574,180
Sep 11, 2024	1.05	1.29	1.05	1.23	1.23	-0.81%	2,157,139
Sep 10, 2024	1.40	1.40	1.05	1.24	1.24	26.54%	34,571,863
Sep 9, 2024	0.89	1.05	0.85	0.98	0.98	11.61%	1,663,969
Sep 6, 2024	0.83	0.89	0.83	0.88	0.88	0.91%	177,047
Sep 5, 2024	0.91	0.93	0.84	0.87	0.87	-11.15%	301,731
Sep 4, 2024	1.10	1.10	0.93	0.98	0.98	-10.98%	298,113
Sep 3, 2024	1.42	1.44	1.00	1.10	1.10	-24.66%	725,491
Aug 30, 2024	1.58	1.60	1.38	1.46	1.46	-6.41%	409,288
Aug 29, 2024	1.48	1.70	1.45	1.56	1.56	6.12%	715,122
Aug 28, 2024	1.42	1.62	1.33	1.47	1.47	2.08%	2,363,546
Aug 27, 2024	1.59	1.65	1.40	1.44	1.44	-12.73%	554,536
Aug 26, 2024	1.47	1.75	1.38	1.65	1.65	17.02%	2,443,681
Aug 23, 2024	1.68	1.74	1.40	1.41	1.41	-18.97%	689,198
Aug 22, 2024	1.87	1.90	1.68	1.74	1.74	-4.92%	543,715
Aug 21, 2024	1.71	1.86	1.52	1.83	1.83	7.65%	972,024
Aug 20, 2024	2.26	2.40	1.54	1.70	1.70	-24.78%	1,548,278
Aug 19, 2024	2.28	2.57	2.00	2.26	2.26	15.90%	2,386,809