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 )

6.880 +0.540 (+8.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 7.900 8.800 7.810 8.180 872,596 +0.26(+3.28%)
Nov 29, 2024 7.670 8.315 7.670 7.920 576,445 +0.25(+3.26%)
Nov 27, 2024 7.500 7.700 7.460 7.670 500,180 +0.21(+2.82%)
Nov 26, 2024 7.200 7.715 7.200 7.460 472,501 +0.25(+3.47%)
Nov 25, 2024 7.140 7.700 7.070 7.210 835,166 +0.20(+2.85%)
Nov 22, 2024 7.760 8.740 6.950 7.010 1,532,018 -0.67(-8.72%)
Nov 21, 2024 6.870 7.790 6.430 7.680 1,123,833 +0.75(+10.82%)
Nov 20, 2024 7.100 7.220 5.810 6.930 2,336,269 -0.04(-0.57%)
Nov 19, 2024 11.10 11.19 6.310 6.970 4,518,764 -4.05(-36.75%)
Nov 18, 2024 12.80 12.80 10.86 11.02 801,609 -1.68(-13.23%)
Nov 15, 2024 14.00 14.27 12.64 12.70 438,712 -1.28(-9.16%)
Nov 14, 2024 15.20 15.25 13.75 13.98 874,901 -1.26(-8.27%)
Nov 13, 2024 16.23 16.90 15.24 15.24 175,630 -0.97(-5.98%)
Nov 12, 2024 17.50 17.50 16.20 16.21 145,821 -1.33(-7.58%)
Nov 11, 2024 17.55 17.83 17.34 17.54 118,347 +0.02(+0.11%)
Nov 08, 2024 17.82 17.84 17.11 17.52 145,581 -0.30(-1.68%)
Nov 07, 2024 18.07 18.18 17.45 17.82 129,072 -0.17(-0.94%)
Nov 06, 2024 17.98 18.24 17.51 17.99 142,246 +0.37(+2.10%)
Nov 05, 2024 17.83 18.19 17.48 17.62 138,211 -0.21(-1.18%)
Nov 04, 2024 17.65 18.29 17.64 17.83 136,752 +0.15(+0.85%)
Nov 01, 2024 17.46 18.01 17.25 17.68 132,646 +0.38(+2.20%)
Oct 31, 2024 17.32 17.45 17.14 17.30 64,260 -0.04(-0.23%)
Oct 30, 2024 17.94 18.09 17.30 17.34 73,081 -0.66(-3.67%)
Oct 29, 2024 17.96 18.27 17.85 18.00 203,823 -0.07(-0.39%)
Oct 28, 2024 18.09 18.32 17.95 18.07 125,364 -0.01(-0.06%)
Oct 25, 2024 18.00 18.72 17.94 18.08 64,832 +0.11(+0.61%)
Oct 24, 2024 18.08 18.41 17.82 17.97 112,598 -0.05(-0.28%)
Oct 23, 2024 17.88 18.25 17.75 18.02 98,638 +0.02(+0.11%)
Oct 22, 2024 17.99 18.22 17.62 18.00 111,630 +0.03(+0.17%)
Oct 21, 2024 18.20 18.34 17.15 17.97 255,331 -0.02(-0.11%)
Oct 18, 2024 18.61 18.66 17.85 17.99 194,594 -0.51(-2.76%)
Oct 17, 2024 18.51 18.73 17.88 18.50 157,329 -0.02(-0.11%)
Oct 16, 2024 18.45 19.36 18.26 18.52 199,636 +0.23(+1.26%)
Oct 15, 2024 18.75 18.75 18.20 18.29 139,843 -0.49(-2.61%)
Oct 14, 2024 19.65 19.88 18.78 18.78 106,855 -0.87(-4.43%)
Oct 11, 2024 19.16 19.81 18.96 19.65 61,278 +0.45(+2.34%)
Oct 10, 2024 19.17 19.30 18.62 19.20 88,311 -0.10(-0.52%)
Oct 09, 2024 19.54 20.48 19.14 19.30 125,329 -0.15(-0.77%)
Oct 08, 2024 18.60 19.71 18.53 19.45 123,323 +0.84(+4.51%)
Oct 07, 2024 18.49 18.85 18.36 18.61 85,337 -0.03(-0.16%)
Oct 04, 2024 19.28 19.76 18.49 18.64 144,068 -0.63(-3.27%)
Oct 03, 2024 18.75 19.35 18.20 19.27 114,169 +0.87(+4.73%)
Oct 02, 2024 18.15 18.40 17.41 18.40 416,339 +0.17(+0.93%)
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.