Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
1.040
+0.050 (5.03%)
At close: Apr 14, 2026, 4:00 PM EDT
1.040
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:46 PM EDT
Silexion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.03 | 1.05 | 0.97 | 1.05 | - | 5.53% | 43,115 |
| Apr 13, 2026 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -5.70% | 51,022 |
| 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% | 101,378 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | - | 35,342 |
| Apr 7, 2026 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 18,341 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.96% | 702,751 |
| 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% | 47,720 |
| Mar 30, 2026 | 1.22 | 1.29 | 1.12 | 1.16 | 1.16 | -4.92% | 12,554 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.20 | 1.22 | 1.22 | -6.87% | 25,258 |
| 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% | 38,374 |
| Mar 24, 2026 | 1.26 | 1.36 | 1.07 | 1.34 | 1.34 | 5.51% | 216,757 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | 4.10% | 25,018 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.21 | 1.22 | 1.22 | -15.22% | 62,849 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.31 | 1.44 | 1.44 | -5.95% | 68,444 |
| Mar 18, 2026 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -1.92% | 4,462 |
| Mar 17, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 6,208 |
| Mar 16, 2026 | 1.62 | 1.64 | 1.55 | 1.57 | 1.57 | -2.18% | 18,537 |
| Mar 13, 2026 | 1.75 | 1.75 | 1.60 | 1.61 | 1.61 | -3.66% | 26,488 |
| Mar 12, 2026 | 1.84 | 1.88 | 1.65 | 1.67 | 1.67 | -11.38% | 32,207 |
| Mar 11, 2026 | 1.87 | 1.97 | 1.87 | 1.88 | 1.88 | - | 9,886 |
| Mar 10, 2026 | 1.95 | 2.02 | 1.83 | 1.88 | 1.88 | -4.08% | 32,548 |
| Mar 9, 2026 | 1.67 | 2.04 | 1.67 | 1.96 | 1.96 | 13.29% | 82,589 |
| 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% | 30,815 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | 1.08% | 18,801 |
| Mar 3, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -3.93% | 7,486 |
| 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% | 2,679 |
| Feb 26, 2026 | 1.66 | 1.74 | 1.60 | 1.74 | 1.74 | 5.45% | 26,002 |
| Feb 25, 2026 | 1.55 | 1.67 | 1.49 | 1.65 | 1.65 | 10.00% | 62,341 |
| Feb 24, 2026 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 5.63% | 6,377 |
| Feb 23, 2026 | 1.54 | 1.60 | 1.42 | 1.42 | 1.42 | -8.97% | 36,981 |
| Feb 20, 2026 | 1.57 | 1.64 | 1.52 | 1.56 | 1.56 | -1.27% | 22,860 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | - | 6,930 |
| Feb 18, 2026 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | - | 8,154 |
| Feb 17, 2026 | 1.59 | 1.74 | 1.58 | 1.58 | 1.58 | -0.63% | 17,073 |
| Feb 13, 2026 | 1.60 | 1.64 | 1.54 | 1.59 | 1.59 | 0.63% | 47,319 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.55 | 1.58 | 1.58 | -4.24% | 26,610 |
| Feb 11, 2026 | 1.67 | 1.79 | 1.60 | 1.65 | 1.65 | - | 29,025 |
| Feb 10, 2026 | 1.69 | 1.81 | 1.65 | 1.65 | 1.65 | -5.71% | 44,126 |
| Feb 9, 2026 | 1.73 | 1.80 | 1.71 | 1.75 | 1.75 | 8.70% | 63,737 |
| Feb 6, 2026 | 1.61 | 1.73 | 1.58 | 1.61 | 1.61 | 6.62% | 22,893 |
| Feb 5, 2026 | 1.70 | 1.80 | 1.51 | 1.51 | 1.51 | -12.72% | 43,474 |
| Feb 4, 2026 | 1.81 | 1.84 | 1.70 | 1.73 | 1.73 | -2.26% | 12,279 |
| Feb 3, 2026 | 1.83 | 1.88 | 1.76 | 1.77 | 1.77 | -1.67% | 27,249 |
| Feb 2, 2026 | 1.84 | 1.85 | 1.76 | 1.80 | 1.80 | -1.64% | 16,071 |