Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
2.700
-0.030 (-1.10%)
At close: Jun 22, 2026, 4:00 PM EDT
2.760
+0.060 (2.22%)
Pre-market: Jun 23, 2026, 4:11 AM EDT
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2.75 | 2.79 | 2.63 | 2.70 | 2.70 | -1.10% | 49,338 |
| Jun 18, 2026 | 2.75 | 2.91 | 2.63 | 2.73 | 2.73 | -5.86% | 72,302 |
| Jun 17, 2026 | 2.67 | 2.99 | 2.55 | 2.90 | 2.90 | 7.01% | 155,447 |
| Jun 16, 2026 | 2.51 | 2.78 | 2.33 | 2.71 | 2.71 | -1.45% | 308,011 |
| Jun 15, 2026 | 3.21 | 3.26 | 2.53 | 2.75 | 2.75 | -12.14% | 1,331,276 |
| Jun 12, 2026 | 3.14 | 3.19 | 3.00 | 3.13 | 3.13 | 1.29% | 36,400 |
| Jun 11, 2026 | 3.11 | 3.30 | 3.03 | 3.09 | 3.09 | 0.98% | 322,490 |
| Jun 10, 2026 | 3.95 | 3.98 | 3.02 | 3.06 | 3.06 | -26.62% | 305,750 |
| Jun 9, 2026 | 5.10 | 5.10 | 4.06 | 4.17 | 4.17 | -16.52% | 74,935 |
| Jun 8, 2026 | 4.64 | 5.04 | 4.50 | 5.00 | 5.00 | 6.96% | 102,020 |
| Jun 5, 2026 | 4.74 | 4.80 | 4.20 | 4.67 | 4.67 | -5.85% | 47,557 |
| Jun 4, 2026 | 4.76 | 5.01 | 4.52 | 4.96 | 4.96 | 2.06% | 98,189 |
| Jun 3, 2026 | 4.87 | 5.04 | 4.82 | 4.86 | 4.86 | -2.61% | 118,285 |
| Jun 2, 2026 | 4.80 | 5.10 | 4.34 | 4.99 | 4.99 | 0.20% | 93,993 |
| Jun 1, 2026 | 4.83 | 5.01 | 4.48 | 4.98 | 4.98 | 1.44% | 207,788 |
| May 29, 2026 | 4.29 | 5.45 | 4.06 | 4.91 | 4.91 | 14.82% | 313,468 |
| May 28, 2026 | 4.09 | 4.28 | 4.03 | 4.28 | 4.28 | 2.71% | 119,578 |
| May 27, 2026 | 4.06 | 4.35 | 4.06 | 4.16 | 4.16 | -3.03% | 93,161 |
| May 26, 2026 | 4.20 | 4.80 | 4.02 | 4.29 | 4.29 | -14.14% | 282,934 |
| May 22, 2026 | 4.30 | 5.10 | 4.26 | 5.00 | 5.00 | 5.26% | 264,886 |
| May 21, 2026 | 4.37 | 5.23 | 4.37 | 4.75 | 4.75 | -10.34% | 736,544 |
| May 20, 2026 | 6.30 | 6.66 | 3.66 | 5.30 | 5.30 | 96.95% | 32,799,002 |
| May 19, 2026 | 2.70 | 2.97 | 2.63 | 2.69 | 2.69 | -1.65% | 81,599 |
| May 18, 2026 | 2.80 | 2.89 | 2.60 | 2.74 | 2.74 | -5.36% | 58,534 |
| May 15, 2026 | 2.90 | 3.17 | 2.31 | 2.89 | 2.89 | -42.06% | 453,482 |
| May 14, 2026 | 5.87 | 5.87 | 4.61 | 4.99 | 4.99 | -9.31% | 43,092 |
| May 13, 2026 | 5.95 | 5.99 | 5.30 | 5.50 | 5.50 | -5.01% | 34,889 |
| May 12, 2026 | 5.00 | 5.80 | 4.81 | 5.79 | 5.79 | 14.20% | 15,331 |
| May 11, 2026 | 5.30 | 5.30 | 4.70 | 5.07 | 5.07 | -3.43% | 17,511 |
| May 8, 2026 | 5.40 | 5.50 | 5.02 | 5.25 | 5.25 | 1.16% | 13,086 |
| May 7, 2026 | 5.98 | 5.98 | 5.19 | 5.19 | 5.19 | -9.27% | 10,526 |
| May 6, 2026 | 6.23 | 6.23 | 5.71 | 5.72 | 5.72 | -5.09% | 7,018 |
| May 5, 2026 | 6.31 | 6.40 | 5.90 | 6.03 | 6.03 | -4.79% | 11,209 |
| May 4, 2026 | 6.02 | 6.58 | 6.01 | 6.33 | 6.33 | 5.80% | 6,261 |
| May 1, 2026 | 6.30 | 6.40 | 5.80 | 5.98 | 5.98 | -2.25% | 16,747 |
| Apr 30, 2026 | 6.38 | 6.70 | 5.70 | 6.12 | 6.12 | -3.00% | 15,544 |
| Apr 29, 2026 | 6.30 | 6.31 | 5.50 | 6.31 | 6.31 | -0.94% | 12,763 |
| Apr 28, 2026 | 7.70 | 7.70 | 4.73 | 6.37 | 6.37 | -12.75% | 36,520 |
| Apr 27, 2026 | 7.68 | 7.83 | 7.00 | 7.30 | 7.30 | -6.76% | 5,659 |
| Apr 24, 2026 | 9.30 | 9.31 | 7.42 | 7.83 | 7.83 | -14.90% | 16,590 |
| Apr 23, 2026 | 9.75 | 9.80 | 9.20 | 9.20 | 9.20 | -5.63% | 6,069 |
| Apr 22, 2026 | 10.03 | 10.30 | 9.75 | 9.75 | 9.75 | -2.50% | 1,643 |
| Apr 21, 2026 | 11.00 | 11.10 | 9.90 | 10.00 | 10.00 | -7.41% | 4,305 |
| Apr 20, 2026 | 10.70 | 10.95 | 10.50 | 10.80 | 10.80 | 0.93% | 3,735 |
| Apr 17, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 7.00% | 2,336 |
| Apr 16, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -1.96% | 1,702 |
| Apr 15, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -1.92% | 1,730 |
| Apr 14, 2026 | 10.30 | 10.60 | 9.70 | 10.40 | 10.40 | 5.03% | 4,721 |
| Apr 13, 2026 | 10.70 | 10.70 | 9.90 | 9.90 | 9.90 | -5.70% | 5,469 |
| Apr 10, 2026 | 11.50 | 11.60 | 10.40 | 10.50 | 10.50 | -5.41% | 3,704 |