Canada markets closed

Silence Therapeutics plc (SLN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.99+0.69 (+3.24%)
At close: 04:00PM EDT
21.99 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.6822.5721.0721.9921.99438,450
May 02, 202421.5721.5821.1621.3021.3067,600
May 01, 202422.1822.2421.3021.4221.4286,800
Apr 30, 202421.7522.2921.7021.8621.86209,700
Apr 29, 202421.5022.2221.1421.8821.88203,900
Apr 26, 202421.5622.3121.3921.6021.60125,900
Apr 25, 202422.2322.3021.5021.6221.62324,200
Apr 24, 202422.8022.8022.0922.2722.27109,200
Apr 23, 202422.8322.8322.0022.5122.51158,800
Apr 22, 202422.6422.8722.2922.5022.50168,400
Apr 19, 202421.7623.1821.7622.6422.64305,700
Apr 18, 202421.7522.3921.5022.0222.02124,600
Apr 17, 202421.5121.7820.9421.5621.56121,800
Apr 16, 202420.7521.8820.7521.2521.25141,200
Apr 15, 202422.6522.7820.4320.6620.6677,600
Apr 12, 202422.7822.8021.8222.1722.17104,400
Apr 11, 202421.0522.5520.9022.3622.36576,000
Apr 10, 202420.5121.2520.3921.1521.15127,400
Apr 09, 202421.5121.8919.4821.0021.00126,800
Apr 08, 202421.0021.4920.8021.4121.4165,300
Apr 05, 202421.2121.5220.8821.1521.15203,600
Apr 04, 202421.3921.8621.0221.4221.4273,100
Apr 03, 202420.8321.6320.6821.3221.3253,700
Apr 02, 202421.1521.8821.0221.2421.2448,800
Apr 01, 202421.2121.7420.5621.7021.7098,400
Mar 28, 202422.0922.1621.3021.6021.60116,300
Mar 27, 202421.7822.1621.1921.8221.82176,800
Mar 26, 202421.9022.5021.0821.5921.59171,000
Mar 25, 202421.9422.7421.5521.8621.86142,500
Mar 22, 202422.7623.2421.8621.9321.93124,300
Mar 21, 202423.0924.1722.5422.6922.69131,300
Mar 20, 202423.6923.6922.5522.9122.91121,500
Mar 19, 202424.7024.7023.3123.3423.34427,500
Mar 18, 202423.5224.6122.8324.0124.01123,300
Mar 15, 202423.9723.9722.0822.8422.84217,500
Mar 14, 202427.2727.7223.7523.8323.83307,000
Mar 13, 202424.6026.0021.9425.6125.61549,900
Mar 12, 202424.2526.1124.0125.9025.90512,300
Mar 11, 202425.6725.6723.9224.2524.25114,800
Mar 08, 202425.2526.8325.2525.5925.59168,400
Mar 07, 202424.3825.4723.9325.2625.26183,900
Mar 06, 202425.6026.5024.7324.9824.98124,900
Mar 05, 202426.3026.7425.5825.8525.8572,300
Mar 04, 202426.0026.3025.4926.2526.25152,200
Mar 01, 202425.4726.0025.1925.7825.78239,300
Feb 29, 202426.3026.3025.1025.4725.47517,600
Feb 28, 202425.4226.7025.0025.6925.69608,400
Feb 27, 202424.4025.9624.0025.5425.54413,100
Feb 26, 202423.5624.4422.8624.0124.01431,800
Feb 23, 202423.8424.5122.9523.4623.46374,100
Feb 22, 202424.0424.2123.0123.0723.07578,400
Feb 21, 202424.4625.0022.3723.8023.80139,500
Feb 20, 202421.7324.5121.6524.4624.46119,900
Feb 16, 202421.8922.3521.2322.1722.1748,100
Feb 15, 202421.9622.7021.1821.8921.8960,400
Feb 14, 202422.5923.2921.7821.9521.9579,900
Feb 13, 202422.6022.8822.1022.5022.50223,600
Feb 12, 202421.8023.3221.8022.8022.8049,800
Feb 09, 202421.1322.9321.0822.0422.04330,000
Feb 08, 202420.9321.6720.8821.2021.201,851,300
Feb 07, 202420.9121.2220.2221.0421.0455,500
Feb 06, 202421.3721.9420.4121.1521.15364,000
Feb 05, 202422.6022.8921.0521.4221.42233,100
Feb 02, 202421.1622.9020.1422.2822.28173,200
Feb 01, 202422.6722.9820.7121.5721.57307,100
Jan 31, 202420.3524.3320.1322.5122.51395,600
Jan 30, 202419.0919.6218.8919.5019.5086,200
Jan 29, 202418.9919.4018.7118.9018.9088,900
Jan 26, 202419.8219.8218.8019.0919.09154,200
Jan 25, 202419.0719.5818.2419.0019.0099,400
Jan 24, 202419.0819.4818.9719.1219.1293,500
Jan 23, 202419.1019.7717.7018.8018.80103,300
Jan 22, 202419.0019.0218.2918.8918.8954,000
Jan 19, 202419.3419.3416.0118.4118.41309,900
Jan 18, 202418.4119.5217.9019.0319.031,396,600
Jan 17, 202417.5618.1017.5018.0818.08233,900
Jan 16, 202417.2518.1617.1517.8517.8596,000
Jan 12, 202417.5518.1517.2617.7017.7034,500
Jan 11, 202418.1218.5417.2117.3917.3972,700
Jan 10, 202417.6718.5017.4118.2518.2592,800
Jan 09, 202418.1018.4017.4017.5917.59121,700
Jan 08, 202417.6218.8117.3718.0018.00113,900
Jan 05, 202417.4218.0017.0017.9217.92360,100
Jan 04, 202417.7118.5317.7017.7117.71503,400
Jan 03, 202418.2519.9818.0118.1918.1964,100
Jan 02, 202417.6019.2117.6018.5518.55216,100
Dec 29, 202317.2018.5916.9017.3717.3738,800
Dec 28, 202318.5018.9517.0017.0217.0251,800
Dec 27, 202317.0018.4316.7717.6717.6727,100
Dec 26, 202316.5516.9916.2016.9916.9919,100
Dec 22, 202316.6816.9916.2916.2916.299,800
Dec 21, 202316.2916.7516.2116.6516.6517,000
Dec 20, 202316.7517.0016.2816.2816.2811,700
Dec 19, 202317.1617.1616.3816.7516.759,100
Dec 18, 202316.2017.0416.2016.9616.9612,500
Dec 15, 202315.4616.5013.6516.0316.0387,100
Dec 14, 202314.7216.4814.7215.7215.7236,300
Dec 13, 202315.1515.4412.8115.0015.00163,000
Dec 12, 202314.7615.6014.5415.4315.43427,100
Dec 11, 202314.4015.0414.2014.7514.7576,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...