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 (%)
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%)
Oct 02, 2023 9.950 9.950 9.200 9.200 19,032 -0.62(-6.31%)
Sep 29, 2023 10.13 10.13 9.670 9.820 4,228 +0.06(+0.61%)
Sep 28, 2023 9.720 9.870 9.550 9.760 8,904 +0.06(+0.62%)
Sep 27, 2023 9.840 10.08 9.700 9.700 5,928 -0.27(-2.71%)
Sep 26, 2023 10.17 10.60 9.650 9.970 27,381 +0.06(+0.61%)
Sep 25, 2023 10.73 10.24 9.910 9.910 12,637 -0.83(-7.73%)
Sep 22, 2023 9.500 10.75 9.500 10.74 25,735 +0.34(+3.27%)
Sep 21, 2023 10.72 10.79 10.40 10.40 3,673 -0.30(-2.80%)
Sep 20, 2023 10.53 10.95 10.26 10.70 17,653 +0.11(+1.04%)
Sep 19, 2023 9.700 10.59 9.515 10.59 42,275 +0.86(+8.84%)
Sep 18, 2023 9.750 10.27 9.710 9.730 4,559 -0.22(-2.21%)
Sep 15, 2023 10.05 10.26 9.716 9.950 25,546 -0.03(-0.30%)
Sep 14, 2023 9.960 10.26 9.350 9.980 30,484 +0.11(+1.11%)
Sep 13, 2023 9.106 9.900 9.106 9.870 10,969 +0.52(+5.56%)
Sep 12, 2023 8.785 9.420 8.785 9.350 17,357 +0.39(+4.35%)
Sep 11, 2023 8.540 8.960 8.500 8.960 15,856 +0.51(+6.04%)
Sep 08, 2023 8.330 8.910 8.196 8.450 44,886 -0.05(-0.59%)
Sep 07, 2023 8.100 8.550 6.310 8.500 96,971 +0.40(+4.94%)
Sep 06, 2023 8.770 9.110 8.065 8.100 36,467 -0.49(-5.70%)
Sep 05, 2023 8.270 9.050 8.270 8.590 47,018 +0.09(+1.06%)
Sep 01, 2023 8.900 8.989 8.050 8.500 132,812 -0.40(-4.49%)
Aug 31, 2023 9.200 9.200 8.500 8.900 1,973,445 -0.07(-0.78%)
Aug 30, 2023 9.200 9.200 8.680 8.970 17,093 -0.22(-2.39%)
Aug 29, 2023 8.560 9.190 8.470 9.190 30,799 +0.72(+8.50%)
Aug 28, 2023 9.150 9.240 8.100 8.470 9,692 -0.74(-8.03%)
Aug 25, 2023 8.990 9.390 8.600 9.210 52,094 +0.60(+6.97%)
Aug 24, 2023 8.410 9.250 8.120 8.610 209,693 +0.12(+1.41%)
Aug 23, 2023 7.560 8.750 7.135 8.490 150,042 +1.02(+13.65%)
Aug 22, 2023 7.070 7.470 6.825 7.470 145,331 +0.48(+6.87%)
Aug 21, 2023 6.960 7.000 6.476 6.990 10,156 +0.00(+0.00%)
Aug 18, 2023 6.700 7.000 6.630 6.990 6,862 +0.18(+2.64%)
Aug 17, 2023 6.500 7.050 6.290 6.810 34,659 +0.31(+4.77%)
Aug 16, 2023 6.050 6.500 5.900 6.500 15,942 +0.38(+6.21%)
Aug 15, 2023 6.120 6.270 5.950 6.120 5,114 +0.01(+0.16%)
Aug 14, 2023 5.910 6.130 5.900 6.110 20,792 +0.15(+2.52%)
Aug 11, 2023 5.980 5.980 5.620 5.960 4,157 -0.04(-0.67%)
Aug 10, 2023 5.750 6.050 5.660 6.000 15,563 +0.43(+7.72%)
Aug 09, 2023 5.620 5.840 5.536 5.570 9,164 -0.10(-1.76%)
Aug 08, 2023 5.730 5.860 5.309 5.670 35,593 +0.14(+2.53%)
Aug 07, 2023 5.580 5.830 5.400 5.530 42,637 -0.11(-1.95%)
Aug 04, 2023 6.450 6.647 5.610 5.640 102,556 -1.05(-15.70%)
Aug 03, 2023 5.410 7.110 5.410 6.690 112,640 +1.27(+23.43%)
Aug 02, 2023 5.200 6.230 4.880 5.420 123,817 +0.22(+4.23%)
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.