Silence Therapeutics Plc - American Depository Share (SLN)
3.1400
+0.2400 (8.28%)
NASDAQ · Last Trade: Apr 20th, 7:25 AM EDT
Historical Prices For Silence Therapeutics Plc - American Depository Share (SLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 2.90 | 3.21 | 2.88 | 3.14 | 296,460 | 3.14 |
| 4/16/2025 | 2.79 | 2.93 | 2.63 | 2.90 | 280,786 | 2.90 |
| 4/15/2025 | 2.73 | 2.95 | 2.69 | 2.80 | 200,843 | 2.80 |
| 4/14/2025 | 2.63 | 2.80 | 2.44 | 2.71 | 431,054 | 2.71 |
| 4/11/2025 | 2.21 | 2.59 | 2.21 | 2.57 | 376,578 | 2.57 |
| 4/10/2025 | 2.18 | 2.27 | 1.97 | 2.19 | 350,543 | 2.19 |
| 4/09/2025 | 2.23 | 2.52 | 2.16 | 2.18 | 537,272 | 2.18 |
| 4/08/2025 | 2.47 | 2.90 | 2.28 | 2.30 | 209,945 | 2.30 |
| 4/07/2025 | 2.58 | 2.91 | 2.35 | 2.38 | 330,125 | 2.38 |
| 4/04/2025 | 2.50 | 2.71 | 2.39 | 2.53 | 172,012 | 2.53 |
| 4/03/2025 | 2.75 | 2.90 | 2.58 | 2.74 | 118,685 | 2.74 |
| 4/02/2025 | 2.45 | 2.91 | 2.41 | 2.89 | 275,868 | 2.89 |
| 4/01/2025 | 2.79 | 2.90 | 2.37 | 2.42 | 549,875 | 2.42 |
| 3/31/2025 | 3.34 | 3.58 | 2.72 | 2.82 | 510,906 | 2.82 |
| 3/28/2025 | 3.73 | 3.73 | 3.36 | 3.44 | 208,659 | 3.44 |
| 3/27/2025 | 3.28 | 3.69 | 3.19 | 3.69 | 177,395 | 3.69 |
| 3/26/2025 | 3.57 | 3.62 | 3.25 | 3.32 | 186,462 | 3.32 |
| 3/25/2025 | 3.36 | 3.68 | 3.30 | 3.62 | 285,822 | 3.62 |
| 3/24/2025 | 3.56 | 3.70 | 3.41 | 3.49 | 171,177 | 3.49 |
| 3/21/2025 | 3.65 | 3.71 | 3.53 | 3.56 | 154,808 | 3.56 |
| 3/20/2025 | 3.74 | 3.99 | 3.66 | 3.70 | 190,987 | 3.70 |
| 3/19/2025 | 3.84 | 3.96 | 3.66 | 3.78 | 275,077 | 3.78 |
| 3/18/2025 | 3.87 | 4.01 | 3.69 | 3.80 | 273,275 | 3.80 |
| 3/17/2025 | 3.93 | 3.99 | 3.76 | 3.90 | 111,058 | 3.90 |
| 3/14/2025 | 4.06 | 4.24 | 3.90 | 3.91 | 148,844 | 3.91 |
| 3/13/2025 | 4.20 | 4.25 | 3.99 | 4.06 | 93,641 | 4.06 |
| 3/12/2025 | 4.26 | 4.46 | 4.08 | 4.25 | 162,206 | 4.25 |
| 3/11/2025 | 4.46 | 4.58 | 4.06 | 4.22 | 205,627 | 4.22 |
| 3/10/2025 | 4.85 | 4.90 | 4.45 | 4.50 | 184,711 | 4.50 |
| 3/07/2025 | 4.75 | 4.88 | 4.64 | 4.85 | 197,333 | 4.85 |
| 3/06/2025 | 4.65 | 4.75 | 4.60 | 4.74 | 131,045 | 4.74 |
| 3/05/2025 | 4.46 | 4.74 | 4.18 | 4.73 | 156,003 | 4.73 |
| 3/04/2025 | 4.18 | 4.63 | 4.10 | 4.48 | 177,122 | 4.48 |
| 3/03/2025 | 4.50 | 4.62 | 4.29 | 4.32 | 211,451 | 4.32 |
| 2/28/2025 | 4.70 | 4.75 | 4.35 | 4.50 | 177,025 | 4.50 |
| 2/27/2025 | 5.19 | 5.23 | 4.70 | 4.72 | 301,458 | 4.72 |
| 2/26/2025 | 4.67 | 4.80 | 4.46 | 4.77 | 202,168 | 4.77 |
| 2/25/2025 | 4.86 | 4.92 | 4.62 | 4.69 | 175,012 | 4.69 |
| 2/24/2025 | 4.79 | 5.28 | 4.69 | 4.87 | 116,121 | 4.87 |
| 2/21/2025 | 4.97 | 5.10 | 4.75 | 4.79 | 137,272 | 4.79 |
| 2/20/2025 | 5.02 | 5.08 | 4.71 | 5.00 | 275,185 | 5.00 |
| 2/19/2025 | 4.92 | 5.16 | 4.75 | 5.00 | 226,809 | 5.00 |
| 2/18/2025 | 4.81 | 5.12 | 4.70 | 4.93 | 279,366 | 4.93 |
| 2/14/2025 | 4.55 | 5.12 | 4.46 | 4.84 | 550,047 | 4.84 |
| 2/13/2025 | 4.20 | 4.53 | 4.13 | 4.50 | 422,822 | 4.50 |
| 2/12/2025 | 4.21 | 4.29 | 4.06 | 4.11 | 509,127 | 4.11 |
| 2/11/2025 | 4.69 | 4.72 | 4.06 | 4.16 | 1,083,896 | 4.16 |
| 2/10/2025 | 5.02 | 5.12 | 4.87 | 4.92 | 583,897 | 4.92 |
| 2/07/2025 | 5.72 | 5.76 | 5.00 | 5.01 | 286,807 | 5.01 |
| 2/06/2025 | 6.06 | 6.29 | 5.74 | 5.75 | 145,293 | 5.75 |
| 2/05/2025 | 5.63 | 6.05 | 5.61 | 6.05 | 333,521 | 6.05 |
| 2/04/2025 | 5.10 | 5.62 | 4.99 | 5.61 | 216,046 | 5.61 |
| 2/03/2025 | 5.13 | 5.47 | 5.03 | 5.06 | 137,120 | 5.06 |
| 1/31/2025 | 5.26 | 5.47 | 5.20 | 5.33 | 147,903 | 5.33 |
| 1/30/2025 | 5.25 | 5.38 | 5.00 | 5.25 | 671,450 | 5.25 |
| 1/29/2025 | 5.35 | 5.53 | 5.16 | 5.24 | 82,125 | 5.24 |
| 1/28/2025 | 5.29 | 5.45 | 5.04 | 5.34 | 86,570 | 5.34 |
| 1/27/2025 | 5.64 | 5.87 | 5.21 | 5.24 | 209,006 | 5.24 |
| 1/24/2025 | 5.40 | 5.82 | 5.29 | 5.69 | 394,923 | 5.69 |
| 1/23/2025 | 5.40 | 5.54 | 5.12 | 5.41 | 133,553 | 5.41 |
| 1/22/2025 | 5.50 | 5.85 | 5.33 | 5.43 | 162,251 | 5.43 |
| 1/21/2025 | 5.26 | 5.80 | 5.07 | 5.56 | 533,592 | 5.56 |