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 (%)
Sep 29, 2023 10.13 10.13 9.670 9.820 4,228 +0.06(+0.61%)
Sep 28, 2023 9.720 9.870 9.550 9.760 8,904 +0.06(+0.62%)
Sep 27, 2023 9.840 10.08 9.700 9.700 5,928 -0.27(-2.71%)
Sep 26, 2023 10.17 10.60 9.650 9.970 27,381 +0.06(+0.61%)
Sep 25, 2023 10.73 10.24 9.910 9.910 12,637 -0.83(-7.73%)
Sep 22, 2023 9.500 10.75 9.500 10.74 25,735 +0.34(+3.27%)
Sep 21, 2023 10.72 10.79 10.40 10.40 3,673 -0.30(-2.80%)
Sep 20, 2023 10.53 10.95 10.26 10.70 17,653 +0.11(+1.04%)
Sep 19, 2023 9.700 10.59 9.515 10.59 42,275 +0.86(+8.84%)
Sep 18, 2023 9.750 10.27 9.710 9.730 4,559 -0.22(-2.21%)
Sep 15, 2023 10.05 10.26 9.716 9.950 25,546 -0.03(-0.30%)
Sep 14, 2023 9.960 10.26 9.350 9.980 30,484 +0.11(+1.11%)
Sep 13, 2023 9.106 9.900 9.106 9.870 10,969 +0.52(+5.56%)
Sep 12, 2023 8.785 9.420 8.785 9.350 17,357 +0.39(+4.35%)
Sep 11, 2023 8.540 8.960 8.500 8.960 15,856 +0.51(+6.04%)
Sep 08, 2023 8.330 8.910 8.196 8.450 44,886 -0.05(-0.59%)
Sep 07, 2023 8.100 8.550 6.310 8.500 96,971 +0.40(+4.94%)
Sep 06, 2023 8.770 9.110 8.065 8.100 36,467 -0.49(-5.70%)
Sep 05, 2023 8.270 9.050 8.270 8.590 47,018 +0.09(+1.06%)
Sep 01, 2023 8.900 8.989 8.050 8.500 132,812 -0.40(-4.49%)
Aug 31, 2023 9.200 9.200 8.500 8.900 1,973,445 -0.07(-0.78%)
Aug 30, 2023 9.200 9.200 8.680 8.970 17,093 -0.22(-2.39%)
Aug 29, 2023 8.560 9.190 8.470 9.190 30,799 +0.72(+8.50%)
Aug 28, 2023 9.150 9.240 8.100 8.470 9,692 -0.74(-8.03%)
Aug 25, 2023 8.990 9.390 8.600 9.210 52,094 +0.60(+6.97%)
Aug 24, 2023 8.410 9.250 8.120 8.610 209,693 +0.12(+1.41%)
Aug 23, 2023 7.560 8.750 7.135 8.490 150,042 +1.02(+13.65%)
Aug 22, 2023 7.070 7.470 6.825 7.470 145,331 +0.48(+6.87%)
Aug 21, 2023 6.960 7.000 6.476 6.990 10,156 +0.00(+0.00%)
Aug 18, 2023 6.700 7.000 6.630 6.990 6,862 +0.18(+2.64%)
Aug 17, 2023 6.500 7.050 6.290 6.810 34,659 +0.31(+4.77%)
Aug 16, 2023 6.050 6.500 5.900 6.500 15,942 +0.38(+6.21%)
Aug 15, 2023 6.120 6.270 5.950 6.120 5,114 +0.01(+0.16%)
Aug 14, 2023 5.910 6.130 5.900 6.110 20,792 +0.15(+2.52%)
Aug 11, 2023 5.980 5.980 5.620 5.960 4,157 -0.04(-0.67%)
Aug 10, 2023 5.750 6.050 5.660 6.000 15,563 +0.43(+7.72%)
Aug 09, 2023 5.620 5.840 5.536 5.570 9,164 -0.10(-1.76%)
Aug 08, 2023 5.730 5.860 5.309 5.670 35,593 +0.14(+2.53%)
Aug 07, 2023 5.580 5.830 5.400 5.530 42,637 -0.11(-1.95%)
Aug 04, 2023 6.450 6.647 5.610 5.640 102,556 -1.05(-15.70%)
Aug 03, 2023 5.410 7.110 5.410 6.690 112,640 +1.27(+23.43%)
Aug 02, 2023 5.200 6.230 4.880 5.420 123,817 +0.22(+4.23%)
Aug 01, 2023 5.850 5.980 5.200 5.200 70,366 -0.76(-12.75%)
Jul 31, 2023 5.480 6.090 5.210 5.960 70,761 +0.46(+8.36%)
Jul 28, 2023 5.400 5.690 5.133 5.500 52,598 +0.12(+2.23%)
Jul 27, 2023 5.500 5.515 5.280 5.380 4,073 +0.02(+0.37%)
Jul 26, 2023 5.140 5.380 5.100 5.360 5,083 +0.29(+5.72%)
Jul 25, 2023 5.290 5.290 4.840 5.070 15,986 -0.22(-4.16%)
Jul 24, 2023 5.740 5.740 5.150 5.290 15,603 -0.27(-4.86%)
Jul 21, 2023 5.320 5.714 5.092 5.560 10,068 +0.22(+4.12%)
Jul 20, 2023 5.190 5.350 5.020 5.340 17,144 +0.20(+3.89%)
Jul 19, 2023 5.800 6.090 5.020 5.140 62,365 -0.66(-11.38%)
Jul 18, 2023 5.950 6.620 5.800 5.800 27,236 -0.07(-1.19%)
Jul 17, 2023 5.990 6.480 5.800 5.870 4,793 +0.07(+1.21%)
Jul 14, 2023 5.850 6.278 5.800 5.800 14,785 -0.17(-2.85%)
Jul 13, 2023 6.060 6.670 5.830 5.970 19,197 -0.12(-1.89%)
Jul 12, 2023 5.860 6.250 5.860 6.085 9,298 +0.25(+4.20%)
Jul 11, 2023 5.920 5.990 5.750 5.840 6,508 -0.14(-2.34%)
Jul 10, 2023 5.570 6.000 5.570 5.980 13,609 +0.25(+4.36%)
Jul 07, 2023 5.210 5.740 5.095 5.730 12,575 +0.47(+8.94%)
Jul 06, 2023 5.890 5.890 5.130 5.260 73,434 -0.70(-11.74%)
Jul 05, 2023 5.850 5.990 5.530 5.960 13,716 +0.01(+0.17%)
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.