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

Silence Therapeutics Plc ADR (NQ: SLN )

21.21 -1.74 (-7.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 5.480 6.090 5.210 5.960 70,761 +0.46(+8.36%)
Jul 28, 2023 5.400 5.690 5.133 5.500 52,598 +0.12(+2.23%)
Jul 27, 2023 5.500 5.515 5.280 5.380 4,073 +0.02(+0.37%)
Jul 26, 2023 5.140 5.380 5.100 5.360 5,083 +0.29(+5.72%)
Jul 25, 2023 5.290 5.290 4.840 5.070 15,986 -0.22(-4.16%)
Jul 24, 2023 5.740 5.740 5.150 5.290 15,603 -0.27(-4.86%)
Jul 21, 2023 5.320 5.714 5.092 5.560 10,068 +0.22(+4.12%)
Jul 20, 2023 5.190 5.350 5.020 5.340 17,144 +0.20(+3.89%)
Jul 19, 2023 5.800 6.090 5.020 5.140 62,365 -0.66(-11.38%)
Jul 18, 2023 5.950 6.620 5.800 5.800 27,236 -0.07(-1.19%)
Jul 17, 2023 5.990 6.480 5.800 5.870 4,793 +0.07(+1.21%)
Jul 14, 2023 5.850 6.278 5.800 5.800 14,785 -0.17(-2.85%)
Jul 13, 2023 6.060 6.670 5.830 5.970 19,197 -0.12(-1.89%)
Jul 12, 2023 5.860 6.250 5.860 6.085 9,298 +0.25(+4.20%)
Jul 11, 2023 5.920 5.990 5.750 5.840 6,508 -0.14(-2.34%)
Jul 10, 2023 5.570 6.000 5.570 5.980 13,609 +0.25(+4.36%)
Jul 07, 2023 5.210 5.740 5.095 5.730 12,575 +0.47(+8.94%)
Jul 06, 2023 5.890 5.890 5.130 5.260 73,434 -0.70(-11.74%)
Jul 05, 2023 5.850 5.990 5.530 5.960 13,716 +0.01(+0.17%)
Jul 03, 2023 5.500 6.190 5.500 5.950 16,939 +0.45(+8.18%)
Jun 30, 2023 6.050 6.400 5.450 5.500 68,098 -0.31(-5.34%)
Jun 29, 2023 6.500 6.700 5.800 5.810 130,390 -0.55(-8.65%)
Jun 28, 2023 6.490 6.570 6.250 6.360 8,616 -0.14(-2.14%)
Jun 27, 2023 6.370 6.690 6.370 6.499 7,051 -0.00(-0.02%)
Jun 26, 2023 6.710 6.900 6.312 6.500 12,243 -0.15(-2.26%)
Jun 23, 2023 6.800 7.030 6.300 6.650 24,654 -0.42(-5.94%)
Jun 22, 2023 7.500 7.500 6.805 7.070 54,139 -0.37(-4.97%)
Jun 21, 2023 6.650 7.835 6.530 7.440 45,885 +0.67(+9.82%)
Jun 20, 2023 6.570 6.785 5.960 6.775 30,152 +0.14(+2.03%)
Jun 16, 2023 6.000 6.750 5.900 6.640 28,215 +0.54(+8.85%)
Jun 15, 2023 5.850 6.330 5.800 6.100 341,001 +0.13(+2.18%)
Jun 14, 2023 5.890 6.180 5.810 5.970 21,285 +0.02(+0.34%)
Jun 13, 2023 5.990 6.113 5.780 5.950 415,572 +0.19(+3.30%)
Jun 12, 2023 5.680 6.100 5.680 5.760 378,508 -0.16(-2.70%)
Jun 09, 2023 5.830 6.220 5.580 5.920 175,515 +0.12(+2.07%)
Jun 08, 2023 5.550 6.058 5.420 5.800 24,783 +0.10(+1.75%)
Jun 07, 2023 5.380 5.700 5.380 5.700 59,847 +0.36(+6.74%)
Jun 06, 2023 5.300 5.500 5.290 5.340 16,847 +0.05(+0.95%)
Jun 05, 2023 5.600 5.726 5.251 5.290 20,357 -0.11(-2.04%)
Jun 02, 2023 5.810 5.810 5.200 5.400 34,886 -0.31(-5.43%)
Jun 01, 2023 5.500 5.840 5.365 5.710 77,135 +0.40(+7.53%)
May 31, 2023 5.820 5.950 5.300 5.310 37,367 -0.50(-8.61%)
May 30, 2023 5.910 6.104 5.760 5.810 40,316 +0.09(+1.57%)
May 26, 2023 5.940 6.055 5.720 5.720 72,405 -0.25(-4.19%)
May 25, 2023 5.850 6.140 5.700 5.970 54,763 +0.17(+2.93%)
May 24, 2023 6.140 6.140 5.770 5.800 74,676 -0.24(-3.97%)
May 23, 2023 5.910 6.265 5.850 6.040 52,141 +0.04(+0.67%)
May 22, 2023 5.750 6.170 5.750 6.000 79,780 +0.02(+0.33%)
May 19, 2023 6.280 6.298 5.680 5.980 95,979 -0.05(-0.83%)
May 18, 2023 5.600 8.350 5.500 6.030 681,651 +0.58(+10.64%)
May 17, 2023 5.950 6.440 5.212 5.450 63,093 -0.51(-8.56%)
May 16, 2023 5.850 6.240 5.610 5.960 35,690 +0.09(+1.53%)
May 15, 2023 6.030 6.160 5.760 5.870 30,399 +0.11(+1.91%)
May 12, 2023 6.110 6.390 5.710 5.760 40,782 -0.40(-6.42%)
May 11, 2023 6.085 6.165 6.050 6.155 19,906 -0.01(-0.24%)
May 10, 2023 6.520 6.880 5.750 6.170 60,497 -0.37(-5.66%)
May 09, 2023 6.550 6.754 6.400 6.540 42,116 +0.09(+1.40%)
May 08, 2023 6.820 7.600 6.390 6.450 69,713 +0.10(+1.57%)
May 05, 2023 6.330 6.690 6.200 6.350 33,947 +0.17(+2.75%)
May 04, 2023 6.220 6.900 5.995 6.180 50,963 -0.05(-0.80%)
May 03, 2023 6.555 6.555 5.930 6.230 20,861 -0.42(-6.32%)
May 02, 2023 7.000 7.290 6.500 6.650 8,431 -0.11(-1.63%)
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.