Silence Therapeutics Plc - American Depository Share (SLN)
5.7900
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 30th, 4:21 AM EDT
Historical Prices For Silence Therapeutics Plc - American Depository Share (SLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/27/2025 | 5.56 | 6.00 | 5.33 | 5.79 | 141,072 | 5.79 |
| 6/26/2025 | 5.78 | 5.88 | 5.46 | 5.54 | 130,443 | 5.54 |
| 6/25/2025 | 6.09 | 6.10 | 5.69 | 5.80 | 186,133 | 5.80 |
| 6/24/2025 | 5.85 | 6.25 | 5.85 | 6.04 | 131,523 | 6.04 |
| 6/23/2025 | 5.95 | 6.14 | 5.66 | 5.77 | 119,405 | 5.77 |
| 6/20/2025 | 5.75 | 5.97 | 5.46 | 5.95 | 124,769 | 5.95 |
| 6/18/2025 | 5.40 | 5.85 | 5.22 | 5.66 | 108,614 | 5.66 |
| 6/17/2025 | 5.30 | 5.46 | 5.21 | 5.37 | 97,104 | 5.37 |
| 6/16/2025 | 5.27 | 5.50 | 5.06 | 5.06 | 36,821 | 5.06 |
| 6/13/2025 | 5.50 | 5.67 | 5.15 | 5.33 | 77,786 | 5.33 |
| 6/12/2025 | 5.23 | 5.76 | 5.20 | 5.58 | 170,111 | 5.58 |
| 6/11/2025 | 5.22 | 5.38 | 5.00 | 5.24 | 166,036 | 5.24 |
| 6/10/2025 | 5.33 | 5.65 | 5.10 | 5.15 | 57,291 | 5.15 |
| 6/09/2025 | 5.59 | 5.70 | 5.16 | 5.31 | 85,153 | 5.31 |
| 6/06/2025 | 5.52 | 6.11 | 5.44 | 5.44 | 213,964 | 5.44 |
| 6/05/2025 | 5.49 | 5.81 | 5.35 | 5.41 | 100,189 | 5.41 |
| 6/04/2025 | 5.25 | 5.63 | 5.25 | 5.50 | 61,247 | 5.50 |
| 6/03/2025 | 5.69 | 5.93 | 5.33 | 5.41 | 121,383 | 5.41 |
| 6/02/2025 | 5.89 | 6.35 | 5.53 | 5.73 | 228,554 | 5.73 |
| 5/30/2025 | 6.04 | 6.09 | 5.58 | 5.84 | 188,922 | 5.84 |
| 5/29/2025 | 5.21 | 6.00 | 5.18 | 5.94 | 199,105 | 5.94 |
| 5/28/2025 | 5.06 | 5.29 | 4.89 | 5.19 | 114,046 | 5.19 |
| 5/27/2025 | 5.19 | 5.37 | 4.81 | 5.00 | 139,376 | 5.00 |
| 5/23/2025 | 4.80 | 5.11 | 4.69 | 5.06 | 66,744 | 5.06 |
| 5/22/2025 | 5.13 | 5.14 | 4.83 | 4.84 | 83,597 | 4.84 |
| 5/21/2025 | 5.14 | 5.20 | 4.69 | 5.14 | 168,716 | 5.14 |
| 5/20/2025 | 4.92 | 5.17 | 4.73 | 5.14 | 225,650 | 5.14 |
| 5/19/2025 | 4.39 | 5.06 | 4.36 | 4.96 | 189,453 | 4.96 |
| 5/16/2025 | 4.01 | 4.70 | 4.01 | 4.37 | 281,450 | 4.37 |
| 5/15/2025 | 4.08 | 4.18 | 3.86 | 4.01 | 61,098 | 4.01 |
| 5/14/2025 | 4.11 | 4.24 | 3.89 | 4.06 | 196,576 | 4.06 |
| 5/13/2025 | 3.86 | 4.18 | 3.82 | 4.11 | 368,293 | 4.11 |
| 5/12/2025 | 3.88 | 4.00 | 3.69 | 3.83 | 162,278 | 3.83 |
| 5/09/2025 | 3.58 | 3.83 | 3.56 | 3.70 | 109,975 | 3.70 |
| 5/08/2025 | 3.65 | 3.77 | 3.54 | 3.56 | 86,064 | 3.56 |
| 5/07/2025 | 3.83 | 3.92 | 3.56 | 3.70 | 209,155 | 3.70 |
| 5/06/2025 | 3.92 | 4.15 | 3.74 | 3.75 | 215,077 | 3.75 |
| 5/05/2025 | 3.91 | 4.07 | 3.73 | 3.91 | 294,044 | 3.91 |
| 5/02/2025 | 4.09 | 4.34 | 3.92 | 3.93 | 426,510 | 3.93 |
| 5/01/2025 | 3.74 | 4.09 | 3.69 | 4.01 | 237,984 | 4.01 |
| 4/30/2025 | 3.38 | 3.74 | 3.31 | 3.70 | 189,136 | 3.70 |
| 4/29/2025 | 3.50 | 3.55 | 3.40 | 3.40 | 158,408 | 3.40 |
| 4/28/2025 | 3.36 | 3.51 | 3.08 | 3.50 | 286,051 | 3.50 |
| 4/25/2025 | 3.47 | 3.67 | 3.35 | 3.36 | 172,280 | 3.36 |
| 4/24/2025 | 3.36 | 3.52 | 3.23 | 3.51 | 318,328 | 3.51 |
| 4/23/2025 | 3.15 | 3.40 | 3.08 | 3.32 | 279,780 | 3.32 |
| 4/22/2025 | 3.22 | 3.22 | 2.96 | 3.05 | 199,704 | 3.05 |
| 4/21/2025 | 3.19 | 3.22 | 2.91 | 3.20 | 357,705 | 3.20 |
| 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 | 2.74 | 2.39 | 2.61 | 239,375 | 2.61 |
| 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 |