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

Silence Therapeutics Plc ADR (NQ: SLN )

21.30 -0.12 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2021 23.89 23.89 23.89 16 -0.11(-0.46%)
Dec 30, 2021 24.61 24.61 24.00 24.00 44,107 -0.74(-2.99%)
Dec 29, 2021 23.49 24.74 23.49 24.74 3,433 +1.04(+4.39%)
Dec 28, 2021 23.54 24.93 23.50 23.70 4,340 +0.00(+0.00%)
Dec 27, 2021 23.70 23.70 23.70 23.70 408 +0.30(+1.28%)
Dec 23, 2021 23.76 26.35 23.10 23.40 34,564 +0.03(+0.13%)
Dec 22, 2021 23.03 23.60 23.03 23.37 7,639 +0.15(+0.65%)
Dec 21, 2021 23.65 23.97 23.20 23.22 12,320 -0.35(-1.46%)
Dec 20, 2021 23.77 23.77 23.30 23.57 5,320 -0.21(-0.90%)
Dec 17, 2021 23.02 24.01 23.00 23.78 8,515 +0.34(+1.45%)
Dec 16, 2021 23.03 24.27 23.03 23.44 7,001 +0.24(+1.03%)
Dec 15, 2021 24.00 24.11 22.97 23.20 46,351 -0.80(-3.33%)
Dec 14, 2021 24.50 24.59 21.01 24.00 44,488 -0.55(-2.24%)
Dec 13, 2021 24.51 24.74 24.20 24.55 37,432 -0.16(-0.65%)
Dec 10, 2021 24.70 24.90 24.50 24.71 24,963 -0.15(-0.60%)
Dec 09, 2021 24.26 25.00 22.07 24.86 12,355 +0.33(+1.35%)
Dec 08, 2021 24.18 25.02 24.18 24.53 17,801 +0.18(+0.74%)
Dec 07, 2021 25.50 25.60 23.71 24.35 31,128 -1.11(-4.36%)
Dec 06, 2021 25.75 25.75 25.20 25.46 763,833 -0.25(-0.97%)
Dec 03, 2021 25.11 26.84 23.00 25.71 256,707 +0.22(+0.86%)
Dec 02, 2021 26.63 26.63 24.61 25.49 24,286 +0.49(+1.96%)
Dec 01, 2021 24.55 25.85 24.50 25.00 6,026 +1.50(+6.38%)
Nov 30, 2021 23.05 23.80 23.05 23.50 1,038,153 +0.50(+2.17%)
Nov 29, 2021 22.00 23.09 21.00 23.00 30,890 +1.00(+4.55%)
Nov 26, 2021 22.00 22.43 22.00 22.00 7,425 +0.12(+0.55%)
Nov 24, 2021 22.90 23.56 21.88 21.88 41,522 -0.52(-2.32%)
Nov 23, 2021 22.26 22.87 22.26 22.40 32,244 +0.10(+0.45%)
Nov 22, 2021 22.90 23.00 20.60 22.30 25,310 -0.65(-2.83%)
Nov 19, 2021 24.04 24.32 22.90 22.95 79,234 -1.80(-7.27%)
Nov 18, 2021 24.29 24.75 24.29 24.75 7,606 +2.05(+9.03%)
Nov 17, 2021 22.70 22.75 22.70 22.70 2,900 +0.26(+1.16%)
Nov 16, 2021 22.50 22.75 22.44 22.44 4,965 +0.04(+0.19%)
Nov 15, 2021 22.92 22.92 22.40 22.40 2,255 -0.30(-1.33%)
Nov 12, 2021 23.20 23.20 22.70 22.70 3,803 -0.50(-2.16%)
Nov 11, 2021 23.20 23.20 23.20 23.20 1,008 +0.20(+0.87%)
Nov 09, 2021 22.92 23.00 22.92 23.00 703 +0.00(+0.00%)
Nov 08, 2021 23.14 23.50 23.00 23.00 3,095 +0.12(+0.52%)
Nov 05, 2021 22.62 22.88 22.50 22.88 3,241 +0.98(+4.47%)
Nov 04, 2021 21.90 21.90 21.90 21.90 366 +0.37(+1.72%)
Nov 03, 2021 21.52 21.53 21.52 21.53 685 +0.62(+2.97%)
Nov 02, 2021 20.50 21.16 20.50 20.91 2,894 -1.08(-4.91%)
Oct 29, 2021 21.99 21.99 21.99 53 +0.19(+0.87%)
Oct 27, 2021 21.80 21.80 21.80 22 +0.05(+0.23%)
Oct 26, 2021 22.00 22.00 21.75 21.75 913 -0.78(-3.46%)
Oct 25, 2021 21.71 22.53 21.70 22.53 1,633 -0.47(-2.04%)
Oct 22, 2021 21.34 23.00 20.85 23.00 2,531 +0.30(+1.32%)
Oct 20, 2021 22.70 22.70 22.70 69 +1.62(+7.68%)
Oct 19, 2021 21.08 21.08 21.08 21.08 469 -1.89(-8.23%)
Oct 18, 2021 22.50 22.97 22.50 22.97 1,935 +1.15(+5.27%)
Oct 14, 2021 21.82 21.82 21.82 177 -0.72(-3.19%)
Oct 13, 2021 22.54 22.54 22.54 22.54 142 +1.33(+6.25%)
Oct 11, 2021 21.21 21.21 21.21 144 +0.13(+0.63%)
Oct 06, 2021 21.08 21.08 21.08 8 +0.47(+2.28%)
Sep 29, 2021 20.61 20.61 20.61 0 -1.39(-6.32%)
Sep 27, 2021 22.00 22.00 22.00 0 +0.21(+0.96%)
Sep 24, 2021 21.79 21.79 21.79 21.79 302 -0.39(-1.76%)
Sep 23, 2021 22.18 22.18 22.18 22.18 377 +0.00(+0.00%)
Sep 22, 2021 22.65 22.75 22.18 22.18 3,111 -0.51(-2.25%)
Sep 21, 2021 21.80 22.70 21.80 22.69 1,105 -0.31(-1.35%)
Sep 20, 2021 22.10 23.01 22.10 23.00 12,726 +1.35(+6.24%)
Sep 16, 2021 21.65 21.65 21.65 0 -0.38(-1.73%)
Sep 15, 2021 22.73 22.74 21.85 22.03 1,106 -0.62(-2.74%)
Sep 14, 2021 22.65 22.65 22.65 22.65 254 +0.22(+0.98%)
Sep 08, 2021 22.43 22.43 22.43 123 -0.47(-2.07%)
Sep 07, 2021 23.00 23.05 22.16 22.91 4,449 -0.14(-0.63%)
Sep 03, 2021 23.00 23.16 22.75 23.05 4,866 +0.45(+1.99%)
Sep 01, 2021 22.60 22.60 22.60 3 -0.50(-2.16%)
Aug 31, 2021 23.40 23.55 23.10 23.10 7,348 -0.30(-1.28%)
Aug 30, 2021 23.41 23.41 23.00 23.40 6,763 -0.01(-0.04%)
Aug 27, 2021 23.41 23.41 23.41 23.41 125 -0.09(-0.38%)
Aug 26, 2021 23.50 23.50 23.50 23.50 213 -0.36(-1.51%)
Aug 25, 2021 23.86 23.86 23.86 23.86 161 +0.56(+2.40%)
Aug 24, 2021 23.02 23.32 23.01 23.30 9,159 +0.44(+1.92%)
Aug 23, 2021 23.00 23.50 22.86 22.86 8,664 +0.11(+0.48%)
Aug 20, 2021 24.46 24.65 22.75 22.75 3,010 -1.91(-7.76%)
Aug 18, 2021 24.66 24.66 24.66 19 +0.24(+0.96%)
Aug 17, 2021 24.43 24.43 24.43 24.43 449 -0.44(-1.77%)
Aug 16, 2021 24.87 24.87 24.87 24.87 324 -0.31(-1.23%)
Aug 13, 2021 25.18 25.18 25.18 25.18 317 -0.55(-2.14%)
Aug 09, 2021 25.73 25.73 25.73 0 +0.13(+0.51%)
Jul 30, 2021 25.60 25.60 25.60 14 +0.84(+3.39%)
Jul 29, 2021 24.62 24.86 24.07 24.76 4,807 -1.24(-4.77%)
Jul 27, 2021 26.00 26.00 26.00 3 +0.75(+2.97%)
Jul 26, 2021 25.25 25.26 25.00 25.25 1,447 +0.23(+0.92%)
Jul 23, 2021 25.42 25.42 25.02 25.02 388 -0.92(-3.55%)
Jul 21, 2021 25.94 25.94 25.94 109 -0.02(-0.08%)
Jul 20, 2021 25.86 25.96 25.86 25.96 591 +0.46(+1.80%)
Jul 15, 2021 25.50 25.50 25.50 23 +0.40(+1.59%)
Jul 14, 2021 25.30 25.30 25.01 25.10 1,233 +1.04(+4.33%)
Jul 13, 2021 25.05 25.32 22.32 24.06 11,537 -2.81(-10.46%)
Jul 08, 2021 26.87 26.87 26.87 65 +0.37(+1.40%)
Jul 07, 2021 25.26 26.99 25.26 26.50 1,365 +1.75(+7.07%)
Jul 06, 2021 24.75 24.75 24.75 24.75 238 -0.25(-1.00%)
Jul 02, 2021 24.97 25.50 24.97 25.00 2,963 +0.70(+2.87%)
Jul 01, 2021 25.11 25.11 24.01 24.30 3,875 -1.86(-7.12%)
Jun 30, 2021 26.16 26.16 26.16 26.16 1,068 -2.19(-7.71%)
Jun 28, 2021 28.35 28.35 28.35 54 +2.21(+8.45%)
Jun 25, 2021 26.33 26.33 25.48 26.14 1,870 -0.58(-2.17%)
Jun 24, 2021 26.72 26.72 26.72 26.72 111 +0.80(+3.09%)
Jun 17, 2021 25.92 25.92 25.92 3 -1.10(-4.07%)
Jun 16, 2021 27.02 27.02 27.02 27.02 1,063 -1.29(-4.57%)
Jun 11, 2021 28.31 28.31 28.31 75 +2.26(+8.69%)
Jun 10, 2021 27.83 27.83 26.01 26.05 751 -0.95(-3.52%)
Jun 09, 2021 27.00 27.00 27.00 27.00 307 +0.24(+0.90%)
Jun 08, 2021 26.77 26.77 26.76 26.76 520 +0.15(+0.56%)
Jun 07, 2021 26.61 26.61 26.61 26.61 586 +0.00(+0.00%)
Jun 04, 2021 26.61 26.61 26.61 26.61 160 -0.37(-1.37%)
Jun 02, 2021 26.98 26.98 26.98 11 +0.16(+0.60%)
Jun 01, 2021 26.61 26.82 26.10 26.82 919 -0.64(-2.33%)
May 28, 2021 26.64 35.00 23.58 27.46 12,402 -0.04(-0.15%)
May 26, 2021 27.50 27.50 27.50 15 +0.50(+1.85%)
May 25, 2021 27.00 27.03 27.00 27.00 912 +0.50(+1.89%)
May 21, 2021 26.50 26.50 26.50 1,068 -0.23(-0.86%)
May 20, 2021 26.95 26.95 26.73 26.73 789 +0.00(+0.00%)
May 19, 2021 26.10 26.73 26.10 26.73 687 +1.08(+4.20%)
May 18, 2021 25.65 25.65 25.65 25.65 212 +0.26(+1.03%)
May 12, 2021 25.39 25.39 25.39 36 +0.56(+2.25%)
May 11, 2021 26.02 26.02 24.83 24.83 954 -1.67(-6.30%)
May 10, 2021 26.50 26.50 26.50 26.50 1,524 +0.55(+2.12%)
May 07, 2021 25.95 25.95 25.95 25.95 157 +1.00(+4.01%)
May 06, 2021 24.95 24.95 24.95 24.95 145 -0.19(-0.77%)
May 05, 2021 24.85 25.14 24.85 25.14 473 -0.36(-1.40%)
May 04, 2021 25.50 25.50 25.50 25.50 365 +0.00(+0.00%)
May 03, 2021 23.06 25.50 23.06 25.50 1,790 +0.34(+1.35%)
Apr 30, 2021 25.16 25.16 25.16 25.16 1,400 -0.93(-3.56%)
Apr 29, 2021 25.67 28.02 25.67 26.09 12,278 +3.75(+16.78%)
Apr 28, 2021 22.34 22.34 22.34 27 +0.00(+0.00%)
Apr 27, 2021 22.34 22.34 22.34 165 +0.00(+0.00%)
Apr 26, 2021 22.34 22.34 22.34 17 +0.00(+0.00%)
Apr 23, 2021 23.22 23.50 22.34 22.34 1,800 -0.79(-3.41%)
Apr 22, 2021 23.13 23.13 23.13 2 +0.00(+0.00%)
Apr 20, 2021 23.13 23.13 23.13 0 +0.00(+0.00%)
Apr 19, 2021 23.13 23.13 23.13 52 +0.00(+0.00%)
Apr 16, 2021 23.13 23.13 23.13 5 +0.00(+0.00%)
Apr 15, 2021 23.13 23.13 23.13 106 +0.00(+0.00%)
Apr 14, 2021 23.13 23.13 23.13 46 +0.00(+0.00%)
Apr 13, 2021 23.13 23.13 23.13 46 +0.00(+0.00%)
Apr 12, 2021 23.13 23.13 23.13 18 +0.00(+0.00%)
Apr 09, 2021 23.13 23.13 23.13 7 +0.00(+0.00%)
Apr 08, 2021 23.13 23.13 23.13 5 +0.00(+0.00%)
Apr 07, 2021 23.13 23.13 23.13 23.13 316 -1.47(-5.98%)
Apr 06, 2021 24.49 26.21 24.49 24.60 782 -1.38(-5.31%)
Apr 05, 2021 25.98 25.98 25.98 25.98 276 +2.98(+12.96%)
Apr 01, 2021 23.00 23.00 23.00 26 +0.00(+0.00%)
Mar 31, 2021 23.73 23.73 23.00 23.00 836 +0.05(+0.22%)
Mar 30, 2021 22.95 22.95 22.95 5 +0.00(+0.00%)
Mar 29, 2021 23.30 23.38 22.95 22.95 3,893 -0.54(-2.30%)
Mar 26, 2021 23.49 23.49 23.49 23.49 100 -0.03(-0.13%)
Mar 25, 2021 23.52 23.52 23.52 46 +0.00(+0.00%)
Mar 24, 2021 23.52 23.52 23.52 106 +0.00(+0.00%)
Mar 23, 2021 23.52 23.52 23.52 2 +0.00(+0.00%)
Mar 22, 2021 23.52 23.52 23.52 23.52 901 +0.29(+1.25%)
Mar 19, 2021 23.06 23.23 23.04 23.23 400 -1.55(-6.26%)
Mar 18, 2021 24.78 24.78 24.78 80 +0.00(+0.00%)
Mar 17, 2021 24.78 24.78 24.78 22 +0.00(+0.00%)
Mar 16, 2021 24.78 24.78 24.78 20 +0.00(+0.00%)
Mar 15, 2021 24.78 24.78 24.78 174 +0.00(+0.00%)
Mar 12, 2021 24.78 24.78 24.78 24.78 400 -0.00(-0.02%)
Mar 11, 2021 24.78 24.78 24.78 56 +0.00(+0.00%)
Mar 10, 2021 24.78 24.78 24.78 103 +0.00(+0.00%)
Mar 09, 2021 24.78 24.78 24.78 24.78 800 +1.78(+7.76%)
Mar 08, 2021 23.00 23.00 23.00 11 +0.00(+0.00%)
Mar 05, 2021 23.84 23.85 23.00 23.00 900 +0.20(+0.88%)
Mar 04, 2021 22.80 24.54 22.80 22.80 734 -2.95(-11.46%)
Mar 03, 2021 25.75 25.75 25.75 27 +0.00(+0.00%)
Mar 02, 2021 25.75 26.80 25.72 25.75 939 +0.50(+1.98%)
Mar 01, 2021 25.25 25.25 25.25 87 +0.00(+0.00%)
Feb 26, 2021 25.41 26.50 25.25 25.25 2,500 -1.15(-4.36%)
Feb 25, 2021 26.40 26.40 26.40 51 +0.00(+0.00%)
Feb 24, 2021 26.40 26.40 26.40 26.40 233 +0.12(+0.46%)
Feb 23, 2021 28.01 28.01 26.28 26.28 2,905 -1.73(-6.18%)
Feb 22, 2021 28.06 28.06 28.01 28.01 593 +0.81(+2.98%)
Feb 19, 2021 27.65 28.00 26.28 27.20 11,500 -0.73(-2.61%)
Feb 18, 2021 27.32 28.00 27.31 27.93 963 +1.65(+6.28%)
Feb 17, 2021 26.00 26.50 26.00 26.28 4,684 +0.78(+3.06%)
Feb 16, 2021 25.50 25.50 25.50 125 +0.00(+0.00%)
Feb 12, 2021 25.50 25.50 25.50 118 +0.00(+0.00%)
Feb 11, 2021 25.50 25.50 25.50 288 +0.00(+0.00%)
Feb 10, 2021 25.50 25.50 25.50 25.50 800 +0.00(+0.00%)
Feb 09, 2021 25.50 25.50 25.50 25.50 707 +0.05(+0.20%)
Feb 08, 2021 26.24 26.24 25.44 25.45 2,020 +1.12(+4.60%)
Feb 05, 2021 25.00 25.00 24.33 24.33 1,500 -0.67(-2.68%)
Feb 04, 2021 25.00 25.00 25.00 25.00 597 +0.00(+0.00%)
Feb 03, 2021 25.00 25.00 25.00 25.00 531 +0.00(+0.00%)
Feb 02, 2021 26.00 26.00 25.00 25.00 461 +0.00(+0.00%)
Feb 01, 2021 25.00 25.00 25.00 24 +0.00(+0.00%)
Jan 29, 2021 25.50 25.50 25.00 25.00 1,400 -0.50(-1.96%)
Jan 28, 2021 25.50 25.50 25.50 25.50 277 +0.00(+0.00%)
Jan 27, 2021 24.46 25.50 24.46 25.50 2,313 +0.50(+2.00%)
Jan 26, 2021 24.80 25.55 24.80 25.00 5,470 +1.50(+6.38%)
Jan 25, 2021 24.19 24.19 23.50 23.50 4,737 -0.69(-2.85%)
Jan 22, 2021 23.50 24.19 22.99 24.19 5,700 +1.19(+5.17%)
Jan 21, 2021 23.00 23.00 23.00 23.00 3,084 +0.00(+0.00%)
Jan 20, 2021 23.00 23.00 23.00 126 +0.00(+0.00%)
Jan 19, 2021 23.00 23.00 23.00 23.00 286 +1.00(+4.55%)
Jan 15, 2021 22.00 22.00 22.00 58 +0.00(+0.00%)
Jan 14, 2021 22.00 22.00 22.00 22.00 358 +0.20(+0.92%)
Jan 13, 2021 21.80 21.80 21.80 21.80 139 +0.00(+0.00%)
Jan 12, 2021 21.80 21.80 21.80 21.80 236 -0.10(-0.46%)
Jan 11, 2021 21.88 21.90 21.76 21.90 829 -1.50(-6.41%)
Jan 08, 2021 24.75 24.75 23.40 23.40 700 +1.35(+6.12%)
Jan 07, 2021 22.10 22.27 22.05 22.05 967 -0.70(-3.08%)
Jan 06, 2021 22.25 22.75 22.25 22.75 1,316 +0.24(+1.07%)
Jan 05, 2021 22.51 22.51 22.51 22.51 256 -1.49(-6.21%)
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.