Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silence Therapeutics Plc ADR (NQ: SLN )

21.61 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 17.20 18.59 16.90 17.37 38,845 +0.35(+2.06%)
Dec 28, 2023 18.50 18.95 17.00 17.02 51,811 -0.65(-3.68%)
Dec 27, 2023 17.00 18.43 16.77 17.67 27,125 +0.68(+4.00%)
Dec 26, 2023 16.55 16.99 16.20 16.99 19,050 +0.70(+4.30%)
Dec 22, 2023 16.68 16.98 16.29 16.29 9,754 -0.36(-2.16%)
Dec 21, 2023 16.29 16.75 16.21 16.65 17,042 +0.37(+2.27%)
Dec 20, 2023 16.75 17.00 16.28 16.28 11,724 -0.47(-2.81%)
Dec 19, 2023 17.16 17.16 16.38 16.75 9,062 -0.21(-1.24%)
Dec 18, 2023 16.20 17.04 16.20 16.96 12,495 +0.93(+5.80%)
Dec 15, 2023 15.46 16.50 13.65 16.03 87,077 +0.31(+1.97%)
Dec 14, 2023 14.72 16.48 14.72 15.72 36,327 +0.72(+4.80%)
Dec 13, 2023 15.15 15.44 12.81 15.00 162,992 -0.43(-2.79%)
Dec 12, 2023 14.76 15.60 14.54 15.43 427,095 +0.68(+4.61%)
Dec 11, 2023 14.40 15.04 14.20 14.75 76,670 +0.25(+1.72%)
Dec 08, 2023 14.37 15.42 14.30 14.50 593,470 -0.08(-0.55%)
Dec 07, 2023 14.75 14.98 14.20 14.58 58,241 +0.31(+2.17%)
Dec 06, 2023 14.00 14.89 14.00 14.27 36,957 +0.22(+1.57%)
Dec 05, 2023 13.94 14.64 13.55 14.05 78,859 +0.27(+1.96%)
Dec 04, 2023 13.64 14.09 13.42 13.78 48,829 +0.23(+1.70%)
Dec 01, 2023 13.22 14.00 13.00 13.55 56,871 +0.68(+5.28%)
Nov 30, 2023 12.95 13.48 12.51 12.87 50,479 +0.01(+0.08%)
Nov 29, 2023 12.72 12.98 12.48 12.86 32,605 +0.18(+1.42%)
Nov 28, 2023 12.00 12.69 11.80 12.68 50,393 +0.61(+5.05%)
Nov 27, 2023 11.45 12.49 11.20 12.07 76,794 +0.31(+2.68%)
Nov 24, 2023 11.51 12.40 11.10 11.76 70,826 +0.21(+1.77%)
Nov 22, 2023 10.90 11.68 10.90 11.55 49,023 +0.79(+7.34%)
Nov 21, 2023 9.750 10.90 9.750 10.76 125,110 +0.85(+8.58%)
Nov 20, 2023 9.560 10.31 9.220 9.910 79,109 +0.81(+8.90%)
Nov 17, 2023 9.110 9.875 8.940 9.100 588,007 -0.20(-2.15%)
Nov 16, 2023 9.210 9.815 9.210 9.300 6,420 -0.12(-1.27%)
Nov 15, 2023 9.460 9.686 9.300 9.420 10,581 +0.20(+2.17%)
Nov 14, 2023 9.100 9.800 9.100 9.220 16,082 +0.21(+2.33%)
Nov 13, 2023 9.350 9.350 9.010 9.010 9,925 -0.19(-2.07%)
Nov 10, 2023 9.671 10.24 9.200 9.200 54,170 -0.80(-8.00%)
Nov 09, 2023 10.08 10.58 10.00 10.00 15,575 -0.24(-2.34%)
Nov 08, 2023 10.01 10.37 9.820 10.24 11,578 +0.44(+4.49%)
Nov 07, 2023 9.780 10.50 8.870 9.800 34,587 -0.29(-2.87%)
Nov 06, 2023 9.100 10.34 8.872 10.09 18,668 +0.89(+9.67%)
Nov 03, 2023 9.200 9.580 8.685 9.200 37,299 +0.00(+0.00%)
Nov 02, 2023 8.300 9.285 8.200 9.200 29,373 +0.54(+6.24%)
Nov 01, 2023 7.130 9.230 7.000 8.660 124,143 +1.96(+29.25%)
Oct 31, 2023 7.300 7.300 6.510 6.700 21,425 -0.30(-4.29%)
Oct 30, 2023 7.300 7.480 7.000 7.000 27,665 -0.12(-1.69%)
Oct 27, 2023 7.300 7.300 7.000 7.120 4,851 +0.09(+1.28%)
Oct 26, 2023 7.140 7.200 7.000 7.030 5,311 -0.23(-3.17%)
Oct 25, 2023 6.850 7.260 6.850 7.260 4,185 +0.32(+4.61%)
Oct 24, 2023 7.000 7.311 6.760 6.940 8,777 +0.18(+2.66%)
Oct 23, 2023 7.310 7.310 6.750 6.760 14,967 -0.37(-5.19%)
Oct 20, 2023 7.240 7.558 7.000 7.130 4,796 -0.25(-3.39%)
Oct 19, 2023 8.020 8.340 7.010 7.380 22,025 -0.43(-5.51%)
Oct 18, 2023 7.400 8.198 7.400 7.810 17,375 -0.49(-5.90%)
Oct 17, 2023 7.860 8.980 7.860 8.300 11,241 +0.26(+3.23%)
Oct 16, 2023 7.680 8.410 7.570 8.040 11,463 +0.28(+3.61%)
Oct 13, 2023 8.430 8.430 6.150 7.760 90,555 -0.53(-6.39%)
Oct 12, 2023 8.500 8.510 7.765 8.290 9,604 -0.31(-3.60%)
Oct 11, 2023 9.400 9.400 8.600 8.600 17,100 -0.84(-8.90%)
Oct 10, 2023 9.800 9.800 9.200 9.440 19,780 +0.10(+1.07%)
Oct 09, 2023 9.245 9.400 9.245 9.340 6,777 -0.06(-0.64%)
Oct 06, 2023 9.200 9.510 9.200 9.400 4,460 +0.16(+1.73%)
Oct 05, 2023 9.540 9.540 9.240 9.240 2,944 +0.13(+1.43%)
Oct 04, 2023 9.410 9.420 9.110 9.110 3,888 +0.05(+0.55%)
Oct 03, 2023 9.600 9.795 9.000 9.060 16,127 -0.14(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.