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

Silence Therapeutics Plc ADR (NQ: SLN )

22.30 +0.03 (+0.13%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 25, 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 (%)
Sep 30, 2022 9.810 10.26 9.800 10.04 13,624 +0.04(+0.35%)
Sep 29, 2022 10.10 10.34 9.570 10.00 36,257 +0.00(+0.00%)
Sep 28, 2022 10.15 10.42 9.900 10.00 46,272 -0.32(-3.10%)
Sep 27, 2022 10.40 11.70 9.750 10.32 42,473 +0.31(+3.10%)
Sep 26, 2022 10.58 11.11 10.01 10.01 37,801 -0.71(-6.62%)
Sep 23, 2022 10.50 11.80 10.38 10.72 30,944 +0.32(+3.08%)
Sep 22, 2022 11.88 11.88 10.13 10.40 58,354 -0.50(-4.59%)
Sep 21, 2022 11.33 11.36 10.72 10.90 29,829 -0.16(-1.45%)
Sep 20, 2022 11.66 11.93 10.25 11.06 49,568 -0.18(-1.60%)
Sep 19, 2022 11.40 12.21 11.21 11.24 15,472 -0.35(-3.02%)
Sep 16, 2022 12.80 13.30 11.08 11.59 49,149 -1.25(-9.74%)
Sep 15, 2022 13.15 13.76 12.62 12.84 51,143 -0.36(-2.73%)
Sep 14, 2022 13.38 13.98 12.52 13.20 90,464 +0.14(+1.07%)
Sep 13, 2022 11.83 13.81 11.50 13.06 69,841 +0.81(+6.61%)
Sep 12, 2022 12.27 12.89 12.10 12.25 49,031 -0.01(-0.08%)
Sep 09, 2022 11.20 13.43 10.41 12.26 57,987 +0.86(+7.54%)
Sep 08, 2022 12.00 13.30 11.07 11.40 38,336 -0.11(-0.96%)
Sep 07, 2022 11.14 11.59 10.10 11.51 47,457 +0.52(+4.73%)
Sep 06, 2022 10.26 11.40 10.22 10.99 49,420 +0.40(+3.78%)
Sep 02, 2022 10.37 11.52 10.18 10.59 59,449 +0.38(+3.72%)
Sep 01, 2022 10.24 10.89 10.03 10.21 46,146 +0.10(+0.99%)
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%)
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.