Skip to main content

Silence Therapeutics Plc ADR (NQ: SLN )

19.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.96 19.79 18.73 19.65 333,900 +0.75(+3.97%)
Jun 20, 2024 19.50 19.86 18.01 18.90 233,762 +0.00(+0.00%)
Jun 18, 2024 19.22 19.50 18.23 18.90 105,978 -0.10(-0.53%)
Jun 17, 2024 19.18 19.31 17.24 19.00 121,100 -0.30(-1.55%)
Jun 14, 2024 19.37 19.86 18.97 19.30 45,370 -0.42(-2.13%)
Jun 13, 2024 20.59 21.38 19.53 19.72 95,466 -1.08(-5.19%)
Jun 12, 2024 20.85 21.80 20.54 20.80 61,541 -0.05(-0.24%)
Jun 11, 2024 20.81 21.75 20.50 20.85 55,807 +0.06(+0.29%)
Jun 10, 2024 20.22 20.81 20.16 20.79 100,658 +0.31(+1.51%)
Jun 07, 2024 20.00 20.64 20.00 20.48 71,107 +0.18(+0.89%)
Jun 06, 2024 20.26 20.54 19.74 20.30 155,231 +0.30(+1.50%)
Jun 05, 2024 19.83 20.23 19.62 20.00 82,197 +0.16(+0.81%)
Jun 04, 2024 20.56 20.91 19.60 19.84 86,871 -0.79(-3.83%)
Jun 03, 2024 20.88 21.27 20.47 20.63 134,385 -0.36(-1.72%)
May 31, 2024 21.81 22.34 20.75 20.99 62,455 -0.82(-3.76%)
May 30, 2024 21.54 21.99 21.50 21.81 31,774 +0.27(+1.25%)
May 29, 2024 21.80 22.45 21.16 21.54 43,056 -0.55(-2.49%)
May 28, 2024 21.80 22.10 21.07 22.09 66,954 +0.18(+0.82%)
May 24, 2024 22.45 22.71 21.58 21.91 43,820 -0.09(-0.41%)
May 23, 2024 23.50 23.50 21.22 22.00 135,591 -1.22(-5.25%)
May 22, 2024 23.59 23.92 23.00 23.22 97,840 -0.69(-2.89%)
May 21, 2024 23.01 24.38 23.01 23.91 165,812 +0.56(+2.40%)
May 20, 2024 23.00 23.84 23.00 23.35 99,718 +0.35(+1.52%)
May 17, 2024 23.17 23.79 22.75 23.00 121,162 +0.06(+0.26%)
May 16, 2024 22.55 23.66 22.32 22.94 64,555 +0.61(+2.73%)
May 15, 2024 21.20 22.66 21.20 22.33 67,859 +1.19(+5.63%)
May 14, 2024 21.14 21.59 20.65 21.14 187,203 +0.32(+1.54%)
May 13, 2024 21.20 22.15 20.69 20.82 79,351 -0.39(-1.84%)
May 10, 2024 22.84 23.09 21.21 21.21 54,573 -1.74(-7.58%)
May 09, 2024 22.76 23.86 22.73 22.95 189,822 +0.35(+1.55%)
May 08, 2024 22.37 22.98 21.98 22.60 119,682 +0.41(+1.85%)
May 07, 2024 21.68 22.40 21.55 22.19 87,830 +0.29(+1.32%)
May 06, 2024 22.09 22.69 21.87 21.90 47,051 -0.09(-0.41%)
May 03, 2024 21.68 22.57 21.07 21.99 438,749 +0.69(+3.24%)
May 02, 2024 21.57 21.58 21.16 21.30 67,578 -0.12(-0.56%)
May 01, 2024 22.18 22.24 21.30 21.42 86,828 -0.44(-2.01%)
Apr 30, 2024 21.75 22.29 21.70 21.86 209,747 -0.02(-0.09%)
Apr 29, 2024 21.50 22.22 21.14 21.88 203,860 +0.27(+1.27%)
Apr 26, 2024 21.56 22.31 21.39 21.61 125,885 -0.02(-0.07%)
Apr 25, 2024 22.23 22.30 21.50 21.62 324,153 -0.65(-2.92%)
Apr 24, 2024 22.80 22.80 22.09 22.27 109,189 -0.24(-1.07%)
Apr 23, 2024 22.83 22.83 22.00 22.51 158,803 +0.01(+0.04%)
Apr 22, 2024 22.64 22.87 22.29 22.50 168,397 -0.14(-0.62%)
Apr 19, 2024 21.76 23.18 21.76 22.64 305,739 +0.62(+2.82%)
Apr 18, 2024 21.75 22.39 21.50 22.02 124,605 +0.46(+2.13%)
Apr 17, 2024 21.51 21.78 20.94 21.56 121,826 +0.31(+1.46%)
Apr 16, 2024 20.75 21.88 20.75 21.25 141,243 +0.59(+2.86%)
Apr 15, 2024 22.65 22.78 20.43 20.66 77,611 -1.51(-6.81%)
Apr 12, 2024 22.78 22.80 21.82 22.17 104,414 -0.19(-0.85%)
Apr 11, 2024 21.05 22.55 20.89 22.36 575,986 +1.21(+5.72%)
Apr 10, 2024 20.51 21.25 20.39 21.15 127,366 +0.15(+0.71%)
Apr 09, 2024 21.51 21.89 19.48 21.00 126,802 -0.41(-1.91%)
Apr 08, 2024 21.00 21.49 20.80 21.41 65,314 +0.26(+1.23%)
Apr 05, 2024 21.21 21.52 20.88 21.15 203,629 -0.27(-1.26%)
Apr 04, 2024 21.39 21.86 21.02 21.42 73,069 +0.10(+0.47%)
Apr 03, 2024 20.83 21.63 20.68 21.32 53,678 +0.08(+0.38%)
Apr 02, 2024 21.15 21.88 21.02 21.24 48,751 -0.46(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.