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

Silence Therapeutics Plc - American Depository Share (NQ: SLN )

4.840 +0.340 (+7.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.550 5.121 4.460 4.840 550,047 +0.34(+7.56%)
Feb 13, 2025 4.200 4.530 4.130 4.500 422,822 +0.39(+9.49%)
Feb 12, 2025 4.210 4.290 4.060 4.110 509,127 -0.05(-1.20%)
Feb 11, 2025 4.690 4.716 4.060 4.160 1,083,896 -0.76(-15.45%)
Feb 10, 2025 5.020 5.120 4.870 4.920 583,897 -0.09(-1.80%)
Feb 07, 2025 5.720 5.760 5.000 5.010 286,807 -0.74(-12.87%)
Feb 06, 2025 6.060 6.290 5.740 5.750 145,293 -0.30(-4.96%)
Feb 05, 2025 5.630 6.050 5.610 6.050 333,521 +0.44(+7.84%)
Feb 04, 2025 5.100 5.620 4.985 5.610 216,046 +0.55(+10.87%)
Feb 03, 2025 5.130 5.470 5.030 5.060 137,120 -0.27(-5.07%)
Jan 31, 2025 5.260 5.470 5.200 5.330 147,903 +0.08(+1.52%)
Jan 30, 2025 5.250 5.380 5.000 5.250 671,450 +0.01(+0.19%)
Jan 29, 2025 5.350 5.529 5.160 5.240 82,125 -0.10(-1.87%)
Jan 28, 2025 5.290 5.450 5.040 5.340 86,570 +0.10(+1.91%)
Jan 27, 2025 5.640 5.870 5.205 5.240 209,006 -0.45(-7.91%)
Jan 24, 2025 5.400 5.820 5.290 5.690 394,923 +0.28(+5.18%)
Jan 23, 2025 5.400 5.545 5.120 5.410 133,553 -0.02(-0.37%)
Jan 22, 2025 5.500 5.850 5.328 5.430 162,251 -0.13(-2.34%)
Jan 21, 2025 5.260 5.800 5.070 5.560 533,592 +0.44(+8.59%)
Jan 17, 2025 5.110 5.600 4.860 5.120 838,538 +0.09(+1.79%)
Jan 16, 2025 5.300 5.300 4.820 5.030 1,301,670 -0.29(-5.45%)
Jan 15, 2025 5.920 6.090 5.290 5.320 233,913 -0.29(-5.17%)
Jan 14, 2025 5.950 6.100 5.580 5.610 179,874 -0.29(-4.92%)
Jan 13, 2025 6.090 6.330 5.610 5.900 220,947 -0.09(-1.50%)
Jan 10, 2025 6.420 6.440 5.950 5.990 191,073 -0.35(-5.52%)
Jan 08, 2025 6.750 7.080 6.330 6.340 167,258 -0.38(-5.65%)
Jan 07, 2025 7.350 7.440 6.720 6.720 174,118 -0.69(-9.31%)
Jan 06, 2025 7.540 7.870 7.340 7.410 196,266 +0.02(+0.27%)
Jan 03, 2025 7.180 7.620 6.990 7.390 190,736 +0.20(+2.78%)
Jan 02, 2025 7.010 8.080 7.010 7.190 380,246 +0.31(+4.51%)
Dec 31, 2024 6.880 0 -0.03(-0.43%)
Dec 30, 2024 6.950 7.066 6.570 6.910 381,414 -0.19(-2.68%)
Dec 27, 2024 7.070 7.263 6.900 7.100 726,203 +0.03(+0.42%)
Dec 26, 2024 6.930 7.140 6.760 7.070 275,037 +0.07(+1.00%)
Dec 24, 2024 6.740 7.030 6.480 7.000 278,915 +0.22(+3.24%)
Dec 23, 2024 6.890 7.000 6.530 6.780 551,603 -0.10(-1.45%)
Dec 20, 2024 6.280 7.090 6.160 6.880 984,125 +0.45(+7.00%)
Dec 19, 2024 6.260 6.640 5.960 6.430 748,193 +0.10(+1.58%)
Dec 18, 2024 6.580 6.670 6.280 6.330 614,611 -0.18(-2.76%)
Dec 17, 2024 6.700 6.718 6.060 6.510 357,302 -0.23(-3.41%)
Dec 16, 2024 6.450 6.860 6.160 6.740 380,758 +0.29(+4.50%)
Dec 13, 2024 6.700 6.860 6.360 6.450 281,372 -0.15(-2.27%)
Dec 12, 2024 6.320 6.720 5.860 6.600 651,600 +0.15(+2.33%)
Dec 11, 2024 7.440 7.560 6.420 6.450 698,753 -0.95(-12.84%)
Dec 10, 2024 8.020 8.250 7.390 7.400 586,906 -0.59(-7.38%)
Dec 09, 2024 8.450 8.880 7.990 7.990 739,604 -0.53(-6.22%)
Dec 06, 2024 8.150 8.675 8.120 8.520 517,529 +0.37(+4.54%)
Dec 05, 2024 8.290 8.540 8.110 8.150 824,142 -0.15(-1.81%)
Dec 04, 2024 7.750 8.472 7.650 8.300 763,035 +0.63(+8.21%)
Dec 03, 2024 8.200 8.269 7.490 7.670 913,613 -0.51(-6.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.