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

Silence Therapeutics Plc ADR (NQ: SLN )

22.60 +0.41 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Aug 01, 2023 5.850 5.980 5.200 5.200 70,366 -0.76(-12.75%)
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%)
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.