Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
2.560
+0.420 (19.63%)
Dec 19, 2024, 12:46 PM EST - Market open
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 2.91 | 2.94 | 2.14 | 2.14 | 2.14 | -26.21% | 189,952 |
| Dec 17, 2024 | 3.16 | 3.31 | 2.73 | 2.90 | 2.90 | -10.77% | 248,721 |
| Dec 16, 2024 | 3.43 | 3.59 | 3.15 | 3.25 | 3.25 | -7.67% | 147,574 |
| Dec 13, 2024 | 3.09 | 4.23 | 3.09 | 3.52 | 3.52 | 5.39% | 387,142 |
| Dec 12, 2024 | 3.22 | 3.39 | 2.99 | 3.34 | 3.34 | -4.02% | 251,453 |
| Dec 11, 2024 | 2.95 | 3.53 | 2.84 | 3.48 | 3.48 | 27.94% | 7,736,457 |
| Dec 10, 2024 | 2.64 | 2.93 | 2.40 | 2.72 | 2.72 | 1.49% | 176,137 |
| Dec 9, 2024 | 2.59 | 2.71 | 2.59 | 2.68 | 2.68 | -2.55% | 82,319 |
| Dec 6, 2024 | 2.80 | 2.81 | 2.60 | 2.75 | 2.75 | -11.29% | 161,570 |
| Dec 5, 2024 | 2.77 | 3.35 | 2.51 | 3.10 | 3.10 | 10.32% | 3,917,504 |
| Dec 4, 2024 | 2.91 | 2.95 | 2.71 | 2.81 | 2.81 | -1.75% | 92,480 |
| Dec 3, 2024 | 2.96 | 3.19 | 2.73 | 2.86 | 2.86 | -8.04% | 89,487 |
| Dec 2, 2024 | 2.70 | 3.28 | 2.63 | 3.11 | 3.11 | 11.47% | 264,607 |
| Nov 29, 2024 | 2.50 | 3.00 | 2.31 | 2.79 | 2.79 | 8.77% | 361,569 |
| Nov 27, 2024 | 2.76 | 3.04 | 2.54 | 2.57 | 2.57 | -10.94% | 108,110 |
| Nov 26, 2024 | 2.76 | 3.15 | 2.43 | 2.88 | 2.88 | 4.05% | 204,294 |
| Nov 25, 2024 | 2.56 | 2.91 | 2.48 | 2.77 | 2.77 | 0.18% | 138,523 |
| Nov 22, 2024 | 2.73 | 3.04 | 2.55 | 2.76 | 2.76 | -4.20% | 180,693 |
| Nov 21, 2024 | 2.43 | 2.97 | 2.16 | 2.88 | 2.88 | -3.80% | 664,392 |
| Nov 20, 2024 | 3.39 | 4.19 | 2.53 | 3.00 | 3.00 | 47.25% | 22,256,857 |
| Nov 19, 2024 | 2.12 | 2.21 | 2.03 | 2.04 | 2.04 | 1.19% | 22,094 |
| Nov 18, 2024 | 1.91 | 2.07 | 1.91 | 2.01 | 2.01 | 5.23% | 17,797 |
| Nov 15, 2024 | 2.01 | 2.01 | 1.86 | 1.91 | 1.91 | -5.02% | 29,540 |
| Nov 14, 2024 | 2.09 | 2.20 | 1.90 | 2.01 | 2.01 | -8.75% | 51,078 |
| Nov 13, 2024 | 2.41 | 2.43 | 2.07 | 2.21 | 2.21 | -7.08% | 81,508 |
| Nov 12, 2024 | 2.40 | 2.44 | 2.20 | 2.37 | 2.37 | -2.02% | 24,513 |
| Nov 11, 2024 | 2.36 | 2.44 | 2.34 | 2.42 | 2.42 | 2.58% | 37,248 |
| Nov 8, 2024 | 2.43 | 2.48 | 2.30 | 2.36 | 2.36 | -5.33% | 24,210 |
| Nov 7, 2024 | 2.30 | 2.52 | 2.30 | 2.50 | 2.50 | 8.34% | 46,398 |
| Nov 6, 2024 | 2.37 | 2.46 | 2.22 | 2.30 | 2.30 | -2.91% | 25,820 |
| Nov 5, 2024 | 2.11 | 2.48 | 2.08 | 2.37 | 2.37 | 4.77% | 46,592 |
| Nov 4, 2024 | 2.10 | 2.32 | 2.05 | 2.26 | 2.26 | 3.95% | 41,416 |
| Nov 1, 2024 | 2.66 | 2.72 | 2.08 | 2.18 | 2.18 | -17.97% | 192,315 |
| Oct 31, 2024 | 2.52 | 2.68 | 2.52 | 2.66 | 2.66 | 0.34% | 33,330 |
| Oct 30, 2024 | 2.66 | 2.72 | 2.56 | 2.65 | 2.65 | -0.60% | 61,434 |
| Oct 29, 2024 | 2.61 | 2.66 | 2.52 | 2.66 | 2.66 | 0.26% | 64,318 |
| Oct 28, 2024 | 2.74 | 2.79 | 2.62 | 2.66 | 2.66 | -3.80% | 64,305 |
| Oct 25, 2024 | 2.84 | 2.92 | 2.71 | 2.76 | 2.76 | -6.57% | 75,490 |
| Oct 24, 2024 | 3.10 | 3.10 | 2.59 | 2.95 | 2.95 | 7.30% | 305,917 |
| Oct 23, 2024 | 3.51 | 3.51 | 2.70 | 2.75 | 2.75 | -32.01% | 419,485 |
| Oct 22, 2024 | 3.08 | 4.14 | 2.99 | 4.05 | 4.05 | 33.94% | 1,665,231 |
| Oct 21, 2024 | 3.28 | 3.28 | 2.86 | 3.02 | 3.02 | -8.97% | 112,638 |
| Oct 18, 2024 | 3.16 | 3.69 | 3.12 | 3.32 | 3.32 | 5.56% | 142,693 |
| Oct 17, 2024 | 2.85 | 3.33 | 2.72 | 3.15 | 3.15 | 13.53% | 95,625 |
| Oct 16, 2024 | 2.77 | 2.90 | 2.57 | 2.77 | 2.77 | 1.43% | 50,112 |
| Oct 15, 2024 | 2.67 | 2.79 | 2.61 | 2.73 | 2.73 | 2.40% | 46,604 |
| Oct 14, 2024 | 2.59 | 2.68 | 2.45 | 2.67 | 2.67 | 3.93% | 46,676 |
| Oct 11, 2024 | 2.82 | 2.86 | 2.50 | 2.57 | 2.57 | -8.91% | 65,888 |
| Oct 10, 2024 | 3.00 | 3.19 | 2.78 | 2.82 | 2.82 | -5.97% | 55,871 |
| Oct 9, 2024 | 3.29 | 3.33 | 2.93 | 3.00 | 3.00 | -11.93% | 70,383 |
| Oct 8, 2024 | 3.68 | 3.76 | 3.35 | 3.40 | 3.40 | -6.89% | 72,830 |
| Oct 7, 2024 | 4.03 | 4.03 | 3.57 | 3.66 | 3.66 | -11.95% | 87,939 |
| Oct 4, 2024 | 4.63 | 4.70 | 4.09 | 4.15 | 4.15 | -13.65% | 123,224 |
| Oct 3, 2024 | 4.67 | 4.93 | 4.61 | 4.81 | 4.81 | -1.46% | 107,980 |
| Oct 2, 2024 | 4.79 | 5.19 | 4.53 | 4.88 | 4.88 | -2.56% | 249,381 |
| Oct 1, 2024 | 6.49 | 6.49 | 4.51 | 5.01 | 5.01 | 5.90% | 6,696,456 |
| Sep 30, 2024 | 5.17 | 5.23 | 4.68 | 4.73 | 4.73 | -9.46% | 43,534 |
| Sep 27, 2024 | 5.60 | 5.67 | 5.11 | 5.22 | 5.22 | -5.42% | 53,203 |
| Sep 26, 2024 | 5.94 | 6.02 | 4.98 | 5.52 | 5.52 | -8.37% | 84,160 |
| Sep 25, 2024 | 5.60 | 6.21 | 5.14 | 6.02 | 6.02 | 3.81% | 124,422 |
| Sep 24, 2024 | 8.10 | 8.10 | 4.96 | 5.80 | 5.80 | -16.29% | 2,330,341 |
| Sep 23, 2024 | 7.96 | 7.96 | 6.87 | 6.93 | 6.93 | -11.47% | 9,583 |
| Sep 20, 2024 | 7.21 | 7.90 | 7.21 | 7.83 | 7.83 | 8.75% | 18,279 |
| Sep 19, 2024 | 7.68 | 7.90 | 7.11 | 7.20 | 7.20 | -6.19% | 41,702 |
| Sep 18, 2024 | 8.43 | 8.46 | 7.30 | 7.68 | 7.68 | -11.04% | 26,529 |
| Sep 17, 2024 | 8.39 | 8.76 | 8.19 | 8.63 | 8.63 | 3.79% | 17,699 |
| Sep 16, 2024 | 9.00 | 9.38 | 8.04 | 8.31 | 8.31 | -8.56% | 39,116 |
| Sep 13, 2024 | 9.81 | 10.44 | 9.00 | 9.09 | 9.09 | -8.18% | 35,822 |
| Sep 12, 2024 | 10.26 | 11.43 | 9.90 | 9.90 | 9.90 | -10.57% | 63,797 |
| Sep 11, 2024 | 9.45 | 11.61 | 9.45 | 11.07 | 11.07 | -0.81% | 239,682 |
| Sep 10, 2024 | 12.60 | 12.60 | 9.45 | 11.16 | 11.16 | 26.54% | 3,841,318 |
| Sep 9, 2024 | 8.01 | 9.45 | 7.66 | 8.82 | 8.82 | 11.60% | 184,885 |
| Sep 6, 2024 | 7.44 | 8.05 | 7.44 | 7.90 | 7.90 | 0.92% | 19,671 |
| Sep 5, 2024 | 8.19 | 8.41 | 7.56 | 7.83 | 7.83 | -11.15% | 33,525 |
| Sep 4, 2024 | 9.90 | 9.90 | 8.37 | 8.81 | 8.81 | -10.98% | 33,123 |
| Sep 3, 2024 | 12.78 | 12.92 | 9.00 | 9.90 | 9.90 | -24.66% | 80,610 |
| Aug 30, 2024 | 14.22 | 14.40 | 12.42 | 13.14 | 13.14 | -6.41% | 45,476 |
| Aug 29, 2024 | 13.32 | 15.30 | 13.06 | 14.04 | 14.04 | 6.12% | 79,457 |
| Aug 28, 2024 | 12.78 | 14.58 | 11.93 | 13.23 | 13.23 | 2.08% | 262,616 |
| Aug 27, 2024 | 14.31 | 14.85 | 12.60 | 12.96 | 12.96 | -12.73% | 61,615 |
| Aug 26, 2024 | 13.23 | 15.75 | 12.42 | 14.85 | 14.85 | 17.02% | 271,520 |
| Aug 23, 2024 | 15.12 | 15.62 | 12.60 | 12.69 | 12.69 | -18.97% | 76,577 |
| Aug 22, 2024 | 16.83 | 17.10 | 15.12 | 15.66 | 15.66 | -4.92% | 60,412 |
| Aug 21, 2024 | 15.39 | 16.74 | 13.68 | 16.47 | 16.47 | 7.65% | 108,002 |
| Aug 20, 2024 | 20.34 | 21.60 | 13.82 | 15.30 | 15.30 | -24.78% | 172,030 |
| Aug 19, 2024 | 20.52 | 23.13 | 18.00 | 20.34 | 20.34 | 15.90% | 265,200 |