Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
0.5720
-0.0307 (-5.09%)
May 6, 2026, 4:00 PM EDT - Market closed
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -5.09% | 70,045 |
| May 5, 2026 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -4.79% | 111,470 |
| May 4, 2026 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | 5.80% | 62,616 |
| May 1, 2026 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -2.25% | 166,213 |
| Apr 30, 2026 | 0.64 | 0.67 | 0.57 | 0.61 | 0.61 | -3.00% | 155,449 |
| Apr 29, 2026 | 0.63 | 0.63 | 0.55 | 0.63 | 0.63 | -0.94% | 127,580 |
| Apr 28, 2026 | 0.77 | 0.77 | 0.47 | 0.64 | 0.64 | -12.75% | 365,209 |
| Apr 27, 2026 | 0.77 | 0.78 | 0.70 | 0.73 | 0.73 | -6.76% | 56,592 |
| Apr 24, 2026 | 0.93 | 0.93 | 0.74 | 0.78 | 0.78 | -14.90% | 165,900 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -5.63% | 60,696 |
| Apr 22, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -2.50% | 16,438 |
| Apr 21, 2026 | 1.10 | 1.11 | 0.99 | 1.00 | 1.00 | -7.41% | 43,056 |
| Apr 20, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 37,351 |
| Apr 17, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 7.00% | 23,367 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 17,022 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -1.92% | 17,307 |
| Apr 14, 2026 | 1.03 | 1.06 | 0.97 | 1.04 | 1.04 | 5.03% | 47,215 |
| Apr 13, 2026 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -5.70% | 54,693 |
| Apr 10, 2026 | 1.15 | 1.16 | 1.04 | 1.05 | 1.05 | -5.41% | 37,048 |
| Apr 9, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 101,512 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | - | 38,995 |
| Apr 7, 2026 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 19,060 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.96% | 704,283 |
| Apr 2, 2026 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -0.82% | 20,680 |
| Apr 1, 2026 | 1.32 | 1.32 | 1.18 | 1.22 | 1.22 | -4.69% | 67,843 |
| Mar 31, 2026 | 1.18 | 1.28 | 1.17 | 1.28 | 1.28 | 10.34% | 48,029 |
| Mar 30, 2026 | 1.22 | 1.29 | 1.12 | 1.16 | 1.16 | -4.92% | 14,835 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.20 | 1.22 | 1.22 | -6.87% | 25,327 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.28 | 1.31 | 1.31 | -7.75% | 43,899 |
| Mar 25, 2026 | 1.36 | 1.42 | 1.32 | 1.42 | 1.42 | 5.97% | 38,378 |
| Mar 24, 2026 | 1.26 | 1.36 | 1.07 | 1.34 | 1.34 | 5.51% | 216,818 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | 4.10% | 25,141 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.21 | 1.22 | 1.22 | -15.22% | 63,535 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.31 | 1.44 | 1.44 | -5.95% | 69,350 |
| Mar 18, 2026 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -1.92% | 4,498 |
| Mar 17, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 6,435 |
| Mar 16, 2026 | 1.62 | 1.64 | 1.55 | 1.57 | 1.57 | -2.18% | 20,194 |
| Mar 13, 2026 | 1.75 | 1.75 | 1.60 | 1.61 | 1.61 | -3.66% | 27,170 |
| Mar 12, 2026 | 1.84 | 1.88 | 1.65 | 1.67 | 1.67 | -11.38% | 32,287 |
| Mar 11, 2026 | 1.87 | 1.97 | 1.87 | 1.88 | 1.88 | - | 10,173 |
| Mar 10, 2026 | 1.95 | 2.02 | 1.83 | 1.88 | 1.88 | -4.08% | 32,684 |
| Mar 9, 2026 | 1.67 | 2.04 | 1.67 | 1.96 | 1.96 | 13.29% | 83,875 |
| Mar 6, 2026 | 1.65 | 1.81 | 1.65 | 1.73 | 1.73 | 4.85% | 22,220 |
| Mar 5, 2026 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | -1.79% | 30,835 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | 1.08% | 18,803 |
| Mar 3, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -3.93% | 7,916 |
| 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% | 2,703 |
| Feb 26, 2026 | 1.66 | 1.74 | 1.60 | 1.74 | 1.74 | 5.45% | 26,012 |
| Feb 25, 2026 | 1.55 | 1.67 | 1.49 | 1.65 | 1.65 | 10.00% | 62,761 |