Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
1.370
+0.040 (3.01%)
At close: Mar 10, 2025, 4:00 PM
1.375
+0.005 (0.36%)
After-hours: Mar 10, 2025, 8:00 PM EST
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 1.11 | 1.18 | 1.00 | 1.11 | 1.11 | -3.48% | 1,332,155 |
| Feb 26, 2025 | 1.21 | 1.21 | 1.05 | 1.15 | 1.15 | -6.50% | 3,506,197 |
| Feb 25, 2025 | 1.05 | 1.53 | 0.87 | 1.23 | 1.23 | 64.00% | 87,738,013 |
| Feb 24, 2025 | 0.82 | 0.83 | 0.74 | 0.75 | 0.75 | -11.23% | 387,703 |
| Feb 21, 2025 | 0.90 | 0.91 | 0.83 | 0.84 | 0.84 | -5.07% | 484,920 |
| Feb 20, 2025 | 0.99 | 1.00 | 0.84 | 0.89 | 0.89 | -9.89% | 572,139 |
| Feb 19, 2025 | 1.06 | 1.08 | 0.94 | 0.99 | 0.99 | -4.11% | 786,698 |
| Feb 18, 2025 | 1.10 | 1.19 | 1.03 | 1.03 | 1.03 | -4.63% | 622,534 |
| Feb 14, 2025 | 1.25 | 1.28 | 1.02 | 1.08 | 1.08 | -14.96% | 1,603,550 |
| Feb 13, 2025 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -5.93% | 833,959 |
| Feb 12, 2025 | 1.34 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 590,664 |
| Feb 11, 2025 | 1.40 | 1.44 | 1.25 | 1.38 | 1.38 | 5.34% | 2,491,718 |
| Feb 10, 2025 | 1.29 | 1.41 | 1.25 | 1.31 | 1.31 | 3.97% | 1,756,770 |
| Feb 7, 2025 | 1.41 | 1.45 | 1.26 | 1.26 | 1.26 | -12.50% | 1,389,462 |
| Feb 6, 2025 | 1.51 | 1.67 | 1.43 | 1.44 | 1.44 | 5.11% | 7,699,177 |
| Feb 5, 2025 | 1.20 | 1.74 | 1.20 | 1.37 | 1.37 | 9.60% | 9,125,091 |
| Feb 4, 2025 | 1.50 | 1.62 | 1.20 | 1.25 | 1.25 | -20.38% | 3,084,080 |
| Feb 3, 2025 | 1.69 | 1.73 | 1.55 | 1.57 | 1.57 | -17.37% | 2,310,563 |
| Jan 31, 2025 | 2.18 | 2.40 | 1.90 | 1.90 | 1.90 | -7.32% | 9,267,286 |
| Jan 30, 2025 | 2.23 | 2.30 | 1.87 | 2.05 | 2.05 | -34.71% | 14,510,887 |
| Jan 29, 2025 | 2.17 | 3.45 | 1.84 | 3.14 | 3.14 | 132.59% | 323,474,852 |
| Jan 28, 2025 | 1.21 | 1.56 | 1.00 | 1.35 | 1.35 | 132.76% | 239,954,877 |
| Jan 27, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -12.58% | 809,889 |
| Jan 24, 2025 | 0.67 | 0.73 | 0.65 | 0.66 | 0.66 | 0.82% | 718,849 |
| Jan 23, 2025 | 0.76 | 0.76 | 0.65 | 0.66 | 0.66 | -11.27% | 1,809,080 |
| Jan 22, 2025 | 0.79 | 0.80 | 0.73 | 0.74 | 0.74 | -3.68% | 580,544 |
| Jan 21, 2025 | 0.86 | 0.86 | 0.75 | 0.77 | 0.77 | -12.50% | 2,024,109 |
| Jan 17, 2025 | 0.94 | 0.94 | 0.84 | 0.88 | 0.88 | -6.38% | 968,394 |
| Jan 16, 2025 | 1.25 | 1.25 | 0.85 | 0.94 | 0.94 | -39.74% | 7,494,318 |
| Jan 15, 2025 | 1.78 | 1.81 | 1.50 | 1.56 | 1.56 | -11.86% | 8,577,696 |
| Jan 14, 2025 | 1.86 | 1.94 | 1.76 | 1.77 | 1.77 | -4.32% | 265,935 |
| Jan 13, 2025 | 2.18 | 2.21 | 1.75 | 1.85 | 1.85 | -4.64% | 7,210,561 |
| Jan 10, 2025 | 1.95 | 2.05 | 1.80 | 1.94 | 1.94 | - | 68,614 |
| Jan 8, 2025 | 2.10 | 2.14 | 1.93 | 1.94 | 1.94 | -7.62% | 86,059 |
| Jan 7, 2025 | 2.26 | 2.37 | 2.10 | 2.10 | 2.10 | -7.08% | 90,226 |
| Jan 6, 2025 | 2.15 | 2.33 | 2.15 | 2.26 | 2.26 | 5.12% | 179,044 |
| Jan 3, 2025 | 2.04 | 2.16 | 1.98 | 2.15 | 2.15 | 8.04% | 72,134 |
| Jan 2, 2025 | 2.00 | 2.05 | 1.95 | 1.99 | 1.99 | -1.00% | 81,345 |
| Dec 31, 2024 | 2.17 | 2.28 | 1.92 | 2.01 | 2.01 | -11.45% | 174,532 |
| Dec 30, 2024 | 2.11 | 2.33 | 1.98 | 2.27 | 2.27 | 8.10% | 127,621 |
| Dec 27, 2024 | 2.22 | 2.22 | 2.01 | 2.10 | 2.10 | -5.41% | 179,849 |
| Dec 26, 2024 | 2.50 | 2.51 | 1.97 | 2.22 | 2.22 | -13.28% | 222,404 |
| Dec 24, 2024 | 2.72 | 2.84 | 2.41 | 2.56 | 2.56 | 1.19% | 175,567 |