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 (%)
Aug 31, 2022 10.41 10.79 9.800 10.11 38,605 -0.18(-1.75%)
Aug 30, 2022 10.59 10.88 10.11 10.29 41,037 -0.07(-0.68%)
Aug 29, 2022 11.47 11.47 10.06 10.36 32,494 -0.23(-2.17%)
Aug 26, 2022 10.50 11.05 10.40 10.59 42,169 +0.56(+5.58%)
Aug 25, 2022 9.460 10.60 9.310 10.03 43,485 +0.24(+2.45%)
Aug 24, 2022 9.150 9.820 8.900 9.790 134,809 +0.72(+7.94%)
Aug 23, 2022 9.130 9.424 9.000 9.070 38,540 +0.03(+0.28%)
Aug 22, 2022 9.330 9.370 8.990 9.045 12,979 -0.38(-4.08%)
Aug 19, 2022 9.670 9.940 8.900 9.430 51,650 -0.18(-1.87%)
Aug 18, 2022 8.470 9.970 8.410 9.610 220,095 +1.01(+11.74%)
Aug 17, 2022 9.640 9.969 8.315 8.600 84,185 -1.08(-11.16%)
Aug 16, 2022 10.00 10.16 9.420 9.680 104,869 -0.08(-0.82%)
Aug 15, 2022 9.820 10.06 9.500 9.760 79,344 -0.05(-0.51%)
Aug 12, 2022 10.00 10.18 9.670 9.810 55,446 -0.14(-1.41%)
Aug 11, 2022 10.29 10.29 9.910 9.950 125,650 -0.09(-0.90%)
Aug 10, 2022 9.750 10.20 9.700 10.04 84,176 +0.53(+5.57%)
Aug 09, 2022 10.39 10.75 9.510 9.510 48,782 -0.92(-8.82%)
Aug 08, 2022 10.36 11.51 10.01 10.43 82,000 +0.44(+4.40%)
Aug 05, 2022 9.730 10.00 9.510 9.990 52,744 -0.01(-0.10%)
Aug 04, 2022 10.04 10.11 9.500 10.00 93,105 +0.10(+1.01%)
Aug 03, 2022 10.15 10.19 9.630 9.900 131,507 -0.21(-2.08%)
Aug 02, 2022 9.780 10.70 9.600 10.11 59,433 +0.51(+5.31%)
Aug 01, 2022 10.20 10.31 9.600 9.600 19,959 -0.60(-5.88%)
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%)
May 02, 2022 12.78 13.25 12.15 13.25 14,255 +1.09(+8.96%)
Apr 29, 2022 12.89 12.89 12.00 12.16 13,116 -0.78(-6.03%)
Apr 28, 2022 11.15 15.00 11.15 12.94 80,206 +1.87(+16.89%)
Apr 27, 2022 14.06 14.10 11.00 11.07 58,770 -3.16(-22.21%)
Apr 26, 2022 15.00 15.69 14.00 14.23 36,889 -0.94(-6.20%)
Apr 25, 2022 15.78 16.84 14.64 15.17 46,623 -0.64(-4.05%)
Apr 22, 2022 15.75 16.02 15.75 15.81 8,644 -0.16(-1.03%)
Apr 21, 2022 15.71 17.00 15.71 15.97 9,792 +0.25(+1.62%)
Apr 20, 2022 16.50 16.70 15.72 15.72 5,967 -0.33(-2.06%)
Apr 19, 2022 16.97 17.25 16.00 16.05 12,752 -0.56(-3.37%)
Apr 18, 2022 16.85 17.41 16.61 16.61 2,913 -0.49(-2.87%)
Apr 14, 2022 17.40 17.50 17.10 17.10 12,034 -0.39(-2.23%)
Apr 13, 2022 17.60 18.10 17.30 17.49 21,308 +0.08(+0.46%)
Apr 12, 2022 18.01 18.50 17.40 17.41 14,100 -0.99(-5.38%)
Apr 11, 2022 19.47 20.50 17.80 18.40 20,568 +0.90(+5.14%)
Apr 08, 2022 17.95 18.20 17.50 17.50 3,810 +0.00(+0.00%)
Apr 07, 2022 17.89 18.00 17.50 17.50 9,101 -0.49(-2.72%)
Apr 06, 2022 18.65 19.25 17.78 17.99 62,943 -0.01(-0.06%)
Apr 05, 2022 18.50 18.65 17.50 18.00 12,679 -0.69(-3.69%)
Apr 04, 2022 19.86 21.00 18.51 18.69 40,783 -0.81(-4.15%)
Apr 01, 2022 18.86 20.00 18.86 19.50 6,825 +0.50(+2.63%)
Mar 31, 2022 20.10 20.10 19.00 19.00 6,329 -0.48(-2.46%)
Mar 30, 2022 18.69 21.32 18.69 19.48 31,147 +0.88(+4.73%)
Mar 29, 2022 18.34 19.00 18.00 18.60 43,037 +0.00(+0.00%)
Mar 28, 2022 19.25 19.64 18.51 18.60 58,889 -0.65(-3.38%)
Mar 25, 2022 19.26 19.50 18.31 19.25 20,538 +0.45(+2.39%)
Mar 24, 2022 18.26 18.80 18.00 18.80 3,520 +1.00(+5.62%)
Mar 23, 2022 18.00 18.84 17.80 17.80 11,977 -0.34(-1.85%)
Mar 22, 2022 16.41 18.39 16.41 18.14 91,988 +1.04(+6.05%)
Mar 21, 2022 17.28 17.28 16.41 17.10 4,447 +0.24(+1.39%)
Mar 18, 2022 16.70 16.86 16.70 16.86 8,530 +0.15(+0.93%)
Mar 17, 2022 17.00 17.30 16.70 16.71 9,633 -0.29(-1.71%)
Mar 16, 2022 16.00 17.36 15.98 17.00 9,447 +0.50(+3.03%)
Mar 15, 2022 16.40 17.25 15.33 16.50 11,563 -0.51(-3.00%)
Mar 14, 2022 17.01 17.50 15.29 17.01 20,817 +0.31(+1.86%)
Mar 11, 2022 16.92 18.27 16.70 16.70 29,922 -1.50(-8.24%)
Mar 10, 2022 18.50 19.12 18.00 18.20 6,759 +0.00(+0.00%)
Mar 09, 2022 17.50 18.75 17.50 18.20 14,403 +1.10(+6.43%)
Mar 08, 2022 17.30 18.00 17.10 17.10 4,440 +0.23(+1.36%)
Mar 07, 2022 17.04 17.80 16.87 16.87 26,622 -0.16(-0.94%)
Mar 04, 2022 19.00 19.50 17.03 17.03 28,623 -1.30(-7.09%)
Mar 03, 2022 19.80 22.00 18.20 18.33 114,847 -1.56(-7.84%)
Mar 02, 2022 20.00 20.92 18.95 19.89 69,175 -0.05(-0.28%)
Mar 01, 2022 18.50 19.95 18.00 19.95 48,528 +1.64(+8.99%)
Feb 28, 2022 18.24 20.29 18.05 18.30 25,456 +0.00(+0.00%)
Feb 25, 2022 18.50 19.15 18.20 18.30 62,713 -0.29(-1.56%)
Feb 24, 2022 19.00 19.95 17.87 18.59 118,280 -0.81(-4.18%)
Feb 23, 2022 20.20 20.20 19.19 19.40 23,295 -0.93(-4.57%)
Feb 22, 2022 18.75 20.33 17.50 20.33 14,561 +1.34(+7.07%)
Feb 18, 2022 18.99 0 -0.75(-3.81%)
Feb 17, 2022 21.07 21.50 19.50 19.74 39,588 -1.86(-8.61%)
Feb 16, 2022 21.61 22.05 21.60 21.60 11,855 -0.46(-2.09%)
Feb 15, 2022 22.00 22.20 19.80 22.06 12,923 -0.23(-1.03%)
Feb 14, 2022 22.30 22.75 22.10 22.29 31,449 -0.46(-2.02%)
Feb 11, 2022 22.25 22.90 22.25 22.75 6,111 +0.31(+1.38%)
Feb 10, 2022 22.70 23.00 22.09 22.44 36,485 -0.26(-1.15%)
Feb 09, 2022 22.40 23.23 22.00 22.70 30,337 +1.45(+6.82%)
Feb 08, 2022 21.61 23.12 21.04 21.25 22,166 +0.29(+1.36%)
Feb 07, 2022 20.65 21.07 20.65 20.96 4,771 -0.23(-1.06%)
Feb 04, 2022 20.63 21.35 20.50 21.19 24,383 +0.57(+2.76%)
Feb 03, 2022 21.00 20.50 20.62 2,689 -0.76(-3.55%)
Feb 02, 2022 21.25 21.40 21.06 21.38 5,320 +0.36(+1.71%)
Feb 01, 2022 20.15 21.21 20.15 21.02 25,241 +0.02(+0.10%)
Jan 31, 2022 19.56 21.00 19.00 21.00 11,217 +1.50(+7.69%)
Jan 28, 2022 21.00 21.15 19.00 19.50 45,892 -1.50(-7.14%)
Jan 27, 2022 20.75 21.25 20.00 21.00 24,723 +0.00(+0.00%)
Jan 26, 2022 21.85 21.95 20.25 21.00 12,596 -0.89(-4.07%)
Jan 25, 2022 18.40 22.50 18.40 21.89 46,849 +3.69(+20.27%)
Jan 24, 2022 19.24 19.66 17.55 18.20 6,838 -1.75(-8.77%)
Jan 21, 2022 18.71 20.98 18.20 19.95 20,041 +1.24(+6.63%)
Jan 20, 2022 20.33 20.35 18.20 18.71 21,713 -1.62(-7.97%)
Jan 19, 2022 20.64 21.40 20.30 20.33 5,143 -0.37(-1.79%)
Jan 18, 2022 21.30 21.99 20.70 20.70 9,785 -0.93(-4.30%)
Jan 14, 2022 21.63 0 -0.37(-1.68%)
Jan 13, 2022 22.27 22.34 22.00 22.00 16,725 -0.40(-1.79%)
Jan 12, 2022 22.38 23.00 22.20 22.40 7,481 -0.50(-2.18%)
Jan 11, 2022 23.02 23.02 22.80 22.90 1,948 -0.10(-0.43%)
Jan 10, 2022 23.13 23.40 22.26 23.00 5,971 -0.40(-1.71%)
Jan 07, 2022 23.05 23.98 23.00 23.40 2,080 -0.20(-0.86%)
Jan 06, 2022 22.73 23.85 22.73 23.60 5,416 -0.01(-0.04%)
Jan 05, 2022 24.10 24.48 23.50 23.61 10,100 -0.17(-0.71%)
Jan 04, 2022 23.43 24.66 23.43 23.78 4,418 -0.11(-0.46%)
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%)
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.