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)

5.060 +0.220 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 23, 2025 4.800 5.110 4.690 5.060 66,744 +0.22(+4.55%)
May 22, 2025 5.130 5.139 4.830 4.840 83,597 -0.30(-5.84%)
May 21, 2025 5.140 5.200 4.690 5.140 168,716 +0.00(+0.00%)
May 20, 2025 4.920 5.170 4.731 5.140 225,650 +0.18(+3.63%)
May 19, 2025 4.390 5.060 4.360 4.960 189,453 +0.59(+13.50%)
May 16, 2025 4.010 4.700 4.010 4.370 281,450 +0.36(+8.98%)
May 15, 2025 4.080 4.181 3.860 4.010 61,098 -0.05(-1.23%)
May 14, 2025 4.110 4.236 3.890 4.060 196,576 -0.05(-1.22%)
May 13, 2025 3.860 4.180 3.820 4.110 368,293 +0.28(+7.31%)
May 12, 2025 3.880 4.000 3.689 3.830 162,278 +0.13(+3.51%)
May 09, 2025 3.580 3.830 3.560 3.700 109,975 +0.14(+3.93%)
May 08, 2025 3.650 3.770 3.535 3.560 86,064 -0.14(-3.78%)
May 07, 2025 3.830 3.915 3.560 3.700 209,155 -0.05(-1.33%)
May 06, 2025 3.920 4.150 3.740 3.750 215,077 -0.16(-4.09%)
May 05, 2025 3.910 4.070 3.730 3.910 294,044 -0.02(-0.51%)
May 02, 2025 4.090 4.340 3.915 3.930 426,510 -0.08(-2.00%)
May 01, 2025 3.740 4.090 3.690 4.010 237,984 +0.31(+8.38%)
Apr 30, 2025 3.380 3.740 3.310 3.700 189,136 +0.30(+8.82%)
Apr 29, 2025 3.500 3.550 3.395 3.400 158,408 -0.10(-2.86%)
Apr 28, 2025 3.360 3.510 3.079 3.500 286,051 +0.14(+4.17%)
Apr 25, 2025 3.470 3.667 3.350 3.360 172,280 -0.15(-4.27%)
Apr 24, 2025 3.360 3.520 3.235 3.510 318,328 +0.19(+5.72%)
Apr 23, 2025 3.150 3.400 3.080 3.320 279,780 +0.27(+8.85%)
Apr 22, 2025 3.220 3.220 2.960 3.050 199,704 -0.15(-4.69%)
Apr 21, 2025 3.190 3.220 2.910 3.200 357,705 +0.06(+1.91%)
Apr 17, 2025 2.900 3.215 2.875 3.140 296,460 +0.24(+8.28%)
Apr 16, 2025 2.790 2.930 2.630 2.900 280,786 +0.10(+3.57%)
Apr 15, 2025 2.730 2.950 2.690 2.800 200,843 +0.09(+3.32%)
Apr 14, 2025 2.630 2.800 2.445 2.710 431,054 +0.14(+5.45%)
Apr 11, 2025 2.210 2.590 2.210 2.570 376,578 +0.38(+17.35%)
Apr 10, 2025 2.180 2.272 1.970 2.190 350,543 +0.01(+0.46%)
Apr 09, 2025 2.230 2.525 2.160 2.180 537,272 -0.12(-5.22%)
Apr 08, 2025 2.470 2.900 2.280 2.300 209,945 -0.08(-3.36%)
Apr 07, 2025 2.580 2.910 2.350 2.380 330,125 -0.15(-5.93%)
Apr 04, 2025 2.500 2.711 2.390 2.530 172,012 -0.21(-7.66%)
Apr 03, 2025 2.750 2.902 2.580 2.740 118,685 -0.15(-5.19%)
Apr 02, 2025 2.450 2.910 2.414 2.890 275,868 +0.47(+19.42%)
Apr 01, 2025 2.790 2.900 2.370 2.420 549,875 -0.40(-14.18%)
Mar 31, 2025 3.340 3.580 2.720 2.820 510,906 -0.62(-18.02%)
Mar 28, 2025 3.730 3.730 3.360 3.440 208,659 -0.25(-6.78%)
Mar 27, 2025 3.280 3.690 3.190 3.690 177,395 +0.37(+11.14%)
Mar 26, 2025 3.570 3.615 3.250 3.320 186,462 -0.30(-8.29%)
Mar 25, 2025 3.360 3.680 3.300 3.620 285,822 +0.13(+3.72%)
Mar 24, 2025 3.560 3.700 3.410 3.490 171,177 -0.07(-1.97%)
Mar 21, 2025 3.650 3.709 3.530 3.560 154,808 -0.14(-3.78%)
Mar 20, 2025 3.740 3.990 3.660 3.700 190,987 -0.08(-2.12%)
Mar 19, 2025 3.840 3.960 3.660 3.780 275,077 -0.02(-0.53%)
Mar 18, 2025 3.870 4.010 3.688 3.800 273,275 -0.10(-2.56%)
Mar 17, 2025 3.930 3.989 3.761 3.900 111,058 -0.01(-0.26%)
Mar 14, 2025 4.060 4.240 3.900 3.910 148,844 -0.15(-3.69%)
Mar 13, 2025 4.200 4.250 3.990 4.060 93,641 -0.19(-4.47%)
Mar 12, 2025 4.260 4.460 4.080 4.250 162,206 +0.03(+0.71%)
Mar 11, 2025 4.460 4.580 4.060 4.220 205,627 -0.28(-6.22%)
Mar 10, 2025 4.850 4.900 4.450 4.500 184,711 -0.35(-7.22%)
Mar 07, 2025 4.750 4.880 4.640 4.850 197,333 +0.11(+2.32%)
Mar 06, 2025 4.650 4.750 4.600 4.740 131,045 +0.01(+0.21%)
Mar 05, 2025 4.460 4.740 4.183 4.730 156,003 +0.25(+5.58%)
Mar 04, 2025 4.180 4.630 4.100 4.480 177,122 +0.16(+3.70%)
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 Of Service.