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

Silence Therapeutics Plc ADR (NQ: SLN )

22.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2022 10.48 11.42 9.870 10.20 42,542 -0.25(-2.35%)
Jul 28, 2022 9.840 10.70 9.840 10.45 15,535 +0.54(+5.51%)
Jul 27, 2022 9.970 10.24 9.700 9.900 26,017 -0.10(-1.00%)
Jul 26, 2022 9.980 10.25 9.820 10.00 24,389 +0.19(+1.94%)
Jul 25, 2022 10.00 10.09 9.420 9.810 40,281 -0.19(-1.90%)
Jul 22, 2022 10.36 10.48 9.300 10.00 58,994 -0.21(-2.06%)
Jul 21, 2022 9.400 10.79 8.460 10.21 67,226 +0.80(+8.50%)
Jul 20, 2022 10.90 10.94 8.810 9.410 64,115 -1.17(-11.06%)
Jul 19, 2022 10.00 11.10 10.00 10.58 43,805 -0.02(-0.19%)
Jul 18, 2022 10.91 11.80 10.60 10.60 51,269 -0.51(-4.59%)
Jul 15, 2022 11.65 11.65 11.11 11.11 35,368 -0.64(-5.45%)
Jul 14, 2022 11.68 12.50 11.21 11.75 55,655 -0.24(-2.00%)
Jul 13, 2022 10.57 12.00 10.10 11.99 99,897 +1.39(+13.11%)
Jul 12, 2022 10.62 11.00 10.60 10.60 5,945 -0.34(-3.11%)
Jul 11, 2022 11.19 11.40 10.67 10.94 54,066 -0.43(-3.78%)
Jul 08, 2022 10.90 11.60 10.50 11.37 67,633 +0.45(+4.12%)
Jul 07, 2022 10.49 11.73 10.47 10.92 68,988 +0.32(+3.02%)
Jul 06, 2022 10.32 11.69 10.22 10.60 43,490 -0.18(-1.67%)
Jul 05, 2022 11.48 11.63 10.51 10.78 68,446 -1.22(-10.17%)
Jul 01, 2022 11.43 12.56 10.21 12.00 111,170 +0.15(+1.27%)
Jun 30, 2022 12.80 12.80 11.50 11.85 53,485 -0.96(-7.49%)
Jun 29, 2022 10.60 13.39 9.340 12.81 53,990 +1.72(+15.51%)
Jun 28, 2022 11.60 13.90 10.60 11.09 77,296 -0.71(-6.02%)
Jun 27, 2022 11.46 13.80 10.50 11.80 84,200 -0.08(-0.67%)
Jun 24, 2022 11.64 13.00 10.48 11.88 62,292 -0.11(-0.92%)
Jun 23, 2022 12.02 13.34 11.00 11.99 36,724 +0.24(+2.04%)
Jun 22, 2022 9.590 12.00 9.590 11.75 28,647 +2.55(+27.72%)
Jun 21, 2022 9.000 9.200 8.000 9.200 17,042 +0.22(+2.45%)
Jun 17, 2022 8.050 9.180 8.050 8.980 27,538 +0.58(+6.90%)
Jun 16, 2022 9.000 9.000 8.100 8.400 17,862 -0.90(-9.68%)
Jun 15, 2022 8.200 9.300 8.200 9.300 17,009 +1.31(+16.40%)
Jun 14, 2022 8.350 8.425 7.800 7.990 34,909 -0.37(-4.43%)
Jun 13, 2022 8.000 9.640 8.000 8.360 13,105 -0.36(-4.13%)
Jun 10, 2022 9.000 9.400 8.580 8.720 4,975 -0.18(-2.02%)
Jun 09, 2022 9.120 9.145 8.000 8.900 34,682 -0.22(-2.41%)
Jun 08, 2022 9.000 9.810 9.000 9.120 21,458 -0.33(-3.49%)
Jun 07, 2022 8.850 9.500 8.500 9.450 6,006 +0.66(+7.51%)
Jun 06, 2022 9.590 9.590 8.790 8.790 7,762 -0.40(-4.35%)
Jun 03, 2022 10.15 10.15 8.850 9.190 13,589 -0.51(-5.21%)
Jun 02, 2022 10.50 10.50 9.595 9.695 34,558 -0.00(-0.05%)
Jun 01, 2022 9.650 10.25 9.410 9.700 4,586 +0.47(+5.09%)
May 31, 2022 9.910 10.55 8.885 9.230 15,691 -0.67(-6.77%)
May 27, 2022 10.14 10.45 9.600 9.900 9,026 -0.55(-5.26%)
May 26, 2022 9.600 10.75 8.920 10.45 11,259 +0.10(+0.97%)
May 25, 2022 8.300 10.35 8.250 10.35 6,349 +1.80(+21.05%)
May 24, 2022 8.640 8.700 8.300 8.550 14,798 -0.14(-1.61%)
May 23, 2022 8.800 9.800 8.400 8.690 22,961 +0.24(+2.84%)
May 20, 2022 9.310 9.470 8.210 8.450 21,404 -0.85(-9.14%)
May 19, 2022 9.720 9.720 8.700 9.300 11,478 +0.18(+1.97%)
May 18, 2022 9.400 9.785 9.000 9.120 12,536 -0.61(-6.22%)
May 17, 2022 10.56 10.56 9.500 9.725 7,061 -0.36(-3.52%)
May 16, 2022 9.313 12.00 9.313 10.08 15,586 +0.18(+1.82%)
May 13, 2022 10.01 10.01 9.625 9.900 10,037 -0.40(-3.88%)
May 12, 2022 10.00 10.30 9.110 10.30 4,611 +0.30(+3.00%)
May 11, 2022 10.00 10.04 9.650 10.00 8,755 -0.75(-6.98%)
May 10, 2022 11.20 11.55 9.000 10.75 58,101 -0.55(-4.87%)
May 09, 2022 12.05 12.05 11.30 11.30 13,538 -0.90(-7.38%)
May 06, 2022 11.75 12.20 10.92 12.20 11,765 +0.30(+2.52%)
May 05, 2022 12.75 12.75 11.85 11.90 25,255 -0.86(-6.74%)
May 04, 2022 12.80 13.63 12.66 12.76 11,932 +0.06(+0.47%)
May 03, 2022 13.02 13.25 12.50 12.70 18,772 -0.55(-4.15%)
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.