Silence Therapeutics Plc - American Depository Share (SLN)
5.5000
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 5th, 5:43 AM EDT
Historical Prices For Silence Therapeutics Plc - American Depository Share (SLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |