Silence Therapeutics Plc - American Depository Share (SLN)

10.45
+0.70 (7.18%)
NASDAQ· Last Trade: Jul 15th, 6:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Silence Therapeutics Plc - American Depository Share (SLN)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/20269.6910.739.5710.45791,92610.45
7/14/20268.919.858.919.75338,9779.75
7/13/20268.989.418.919.29233,6389.29
7/10/20269.889.889.079.09365,4089.09
7/09/20269.9310.429.739.86232,7949.86
7/08/202610.0510.219.429.95494,2409.95
7/07/202610.6111.0010.1110.15617,66810.15
7/06/202610.4310.7010.1010.58578,91910.58
7/02/202610.6611.0510.1710.39696,72710.39
7/01/202610.8211.0610.2210.50718,98710.50
6/30/202610.7211.0510.3310.98556,74310.98
6/29/202610.4310.999.9610.791,151,44710.79
6/26/20269.9110.639.8910.141,080,89510.14
6/25/20269.2010.219.1910.001,307,48410.00
6/24/20267.509.467.439.162,226,7499.16
6/23/20267.387.667.067.27280,6257.27
6/22/20266.937.906.937.53354,4997.53
6/18/20266.827.006.526.93382,9226.93
6/17/20266.737.236.616.76341,3216.76
6/16/20266.957.186.706.71216,8366.71
6/15/20266.797.056.707.00406,2747.00
6/12/20266.706.966.556.69239,4026.69
6/11/20266.056.996.036.68696,9186.68
6/10/20265.916.455.916.00140,9456.00
6/09/20266.296.565.886.01183,3946.01
6/08/20266.246.316.026.2377,4016.23
6/05/20266.736.736.076.17160,4756.17
6/04/20266.416.906.246.85197,2676.85
6/03/20266.366.796.196.41119,8426.41
6/02/20266.396.616.206.37193,0456.37
6/01/20266.756.876.406.53277,8576.53
5/29/20260.006.926.386.90210,0506.90
5/28/20266.676.976.436.86114,6356.86
5/27/20266.717.296.606.80326,2766.80
5/26/20266.296.716.246.64217,3996.64
5/22/20266.506.736.206.20258,0216.20
5/21/20266.126.586.116.49130,1456.49
5/20/20265.826.435.826.24170,1016.24
5/19/20266.046.275.745.77269,6015.77
5/18/20266.116.495.896.23371,1916.23
5/15/20267.097.156.086.10188,5146.10
5/14/20267.007.196.837.1363,7727.13
5/13/20266.737.076.706.9856,5166.98
5/12/20267.177.266.506.79289,1036.79
5/11/20267.057.456.927.17112,4767.17
5/08/20266.957.046.866.97326,7966.97
5/07/20267.277.276.686.95136,2336.95
5/06/20267.127.426.987.36381,0137.36
5/05/20267.307.506.847.14120,8767.14
5/04/20267.097.396.957.29243,4287.29
5/01/20267.337.337.027.1396,0827.13
4/30/20267.177.407.007.31123,3317.31
4/29/20267.707.706.897.11501,5047.11
4/28/20267.758.017.677.70258,7877.70
4/27/20267.707.917.617.82359,3457.82
4/24/20267.787.897.577.70737,3927.70
4/23/20267.908.407.787.84568,1097.84
4/22/20267.787.987.707.97449,6947.97
4/21/20267.898.077.637.73490,3087.73
4/20/20267.498.147.457.93227,7877.93
4/17/20267.597.717.247.53416,5397.53
4/16/20267.447.717.047.60349,4707.60