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

Silence Therapeutics Plc ADR (NQ: SLN )

21.21 -1.74 (-7.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 6.450 6.650 6.045 6.200 20,852 -0.10(-1.59%)
Mar 30, 2023 6.330 6.940 6.010 6.300 25,764 -0.10(-1.56%)
Mar 29, 2023 8.170 8.170 6.210 6.400 65,276 -1.90(-22.94%)
Mar 28, 2023 8.210 8.430 8.210 8.305 6,352 +0.00(+0.06%)
Mar 27, 2023 9.000 9.100 8.250 8.300 22,595 -0.89(-9.68%)
Mar 24, 2023 8.970 9.300 8.940 9.190 16,247 +0.20(+2.22%)
Mar 23, 2023 9.200 9.270 8.850 8.990 6,455 +0.12(+1.35%)
Mar 22, 2023 9.150 9.260 8.800 8.870 3,078 -0.09(-0.95%)
Mar 21, 2023 9.000 9.220 8.760 8.955 28,116 -0.06(-0.72%)
Mar 20, 2023 8.620 9.250 8.510 9.020 20,359 +0.32(+3.68%)
Mar 17, 2023 8.910 9.120 8.660 8.700 18,864 -0.29(-3.23%)
Mar 16, 2023 9.600 9.600 8.800 8.990 120,951 -0.17(-1.86%)
Mar 15, 2023 12.00 12.00 9.040 9.160 43,320 -0.50(-5.18%)
Mar 14, 2023 10.15 10.97 9.330 9.660 44,688 -0.29(-2.91%)
Mar 13, 2023 9.140 10.51 8.330 9.950 17,265 +0.75(+8.15%)
Mar 10, 2023 9.510 10.27 9.000 9.200 18,071 -0.36(-3.77%)
Mar 09, 2023 9.950 10.90 9.120 9.560 73,513 -0.34(-3.43%)
Mar 08, 2023 10.08 10.53 9.800 9.900 69,678 -0.19(-1.88%)
Mar 07, 2023 10.54 11.73 10.00 10.09 21,567 -0.55(-5.17%)
Mar 06, 2023 11.10 11.83 10.06 10.64 80,977 -0.52(-4.66%)
Mar 03, 2023 10.19 11.33 10.19 11.16 90,500 +0.95(+9.30%)
Mar 02, 2023 11.48 11.96 9.445 10.21 150,652 -1.47(-12.59%)
Mar 01, 2023 11.73 12.38 11.56 11.68 82,227 -0.04(-0.34%)
Feb 28, 2023 11.81 12.30 11.60 11.72 72,554 -0.09(-0.76%)
Feb 27, 2023 12.64 12.79 11.66 11.81 130,236 -0.68(-5.44%)
Feb 24, 2023 12.38 13.34 12.34 12.49 81,059 -0.04(-0.32%)
Feb 23, 2023 12.82 12.90 12.17 12.53 41,299 +0.12(+0.97%)
Feb 22, 2023 12.59 12.65 12.20 12.41 7,799 +0.01(+0.08%)
Feb 21, 2023 12.70 12.94 12.40 12.40 28,438 -0.32(-2.52%)
Feb 17, 2023 12.83 12.91 12.50 12.72 18,802 -0.08(-0.63%)
Feb 16, 2023 12.85 12.99 12.70 12.80 60,302 -0.13(-1.01%)
Feb 15, 2023 13.35 13.40 12.59 12.93 61,294 -0.36(-2.71%)
Feb 14, 2023 12.77 13.55 12.34 13.29 42,888 +0.52(+4.07%)
Feb 13, 2023 13.05 14.95 12.75 12.77 222,085 -0.33(-2.52%)
Feb 10, 2023 12.90 13.10 12.87 13.10 7,398 +0.29(+2.26%)
Feb 09, 2023 13.00 13.64 12.73 12.81 43,583 -0.17(-1.31%)
Feb 08, 2023 12.86 13.60 12.86 12.98 21,273 +0.01(+0.08%)
Feb 07, 2023 13.00 14.00 12.62 12.97 31,311 -0.01(-0.08%)
Feb 06, 2023 13.09 13.38 12.70 12.98 20,961 -0.01(-0.08%)
Feb 03, 2023 12.75 13.51 12.75 12.99 53,128 +0.16(+1.25%)
Feb 02, 2023 13.19 13.40 12.82 12.83 38,725 -0.66(-4.89%)
Feb 01, 2023 12.80 13.62 12.47 13.49 42,125 +0.49(+3.77%)
Jan 31, 2023 12.39 13.25 12.39 13.00 47,696 +0.27(+2.12%)
Jan 30, 2023 12.61 13.30 12.61 12.73 16,616 -0.77(-5.70%)
Jan 27, 2023 12.51 13.81 12.51 13.50 18,811 +0.52(+4.01%)
Jan 26, 2023 12.85 13.72 12.41 12.98 32,557 +0.04(+0.31%)
Jan 25, 2023 12.57 13.50 12.43 12.94 14,256 -0.08(-0.61%)
Jan 24, 2023 12.90 13.35 12.02 13.02 20,870 -0.42(-3.12%)
Jan 23, 2023 13.15 13.95 12.91 13.44 7,917 +0.24(+1.82%)
Jan 20, 2023 13.45 13.88 13.15 13.20 19,714 +0.00(+0.00%)
Jan 19, 2023 13.12 13.40 13.08 13.20 2,440 +0.18(+1.38%)
Jan 18, 2023 13.45 13.75 13.02 13.02 6,095 -0.48(-3.56%)
Jan 17, 2023 14.44 14.50 13.30 13.50 26,028 -0.74(-5.20%)
Jan 13, 2023 14.20 14.94 13.04 14.24 63,058 -0.32(-2.20%)
Jan 12, 2023 15.00 15.97 14.20 14.56 28,347 -0.25(-1.69%)
Jan 11, 2023 15.42 15.68 14.60 14.81 32,399 -0.79(-5.06%)
Jan 10, 2023 15.99 16.00 15.06 15.60 19,323 -0.01(-0.06%)
Jan 09, 2023 14.76 16.39 14.70 15.61 36,693 +0.85(+5.76%)
Jan 06, 2023 14.54 15.70 14.50 14.76 33,557 -0.62(-4.03%)
Jan 05, 2023 15.78 16.51 14.74 15.38 73,989 -0.03(-0.19%)
Jan 04, 2023 14.50 16.07 13.75 15.41 42,125 +0.72(+4.90%)
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.