Menu

Silence Therapeutics Plc ADR (NQ: SLN )

17.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 18.04 18.45 18.01 18.23 260,971 +0.05(+0.28%)
Sep 30, 2024 18.26 18.42 18.00 18.18 271,147 -0.07(-0.38%)
Sep 27, 2024 17.54 18.36 17.36 18.25 301,753 +0.82(+4.70%)
Sep 26, 2024 18.26 18.26 17.14 17.43 160,678 -0.64(-3.54%)
Sep 25, 2024 18.27 18.38 17.76 18.07 297,545 -0.17(-0.93%)
Sep 24, 2024 18.00 18.55 18.00 18.24 255,472 +0.24(+1.33%)
Sep 23, 2024 18.47 18.49 17.91 18.00 107,725 -0.27(-1.48%)
Sep 20, 2024 18.51 18.70 18.10 18.27 275,427 -0.04(-0.22%)
Sep 19, 2024 18.63 19.05 18.20 18.31 122,367 +0.05(+0.27%)
Sep 18, 2024 18.28 18.62 18.17 18.26 34,863 +0.03(+0.16%)
Sep 17, 2024 18.56 19.22 18.11 18.23 225,651 +0.00(+0.00%)
Sep 16, 2024 18.87 19.69 18.23 18.23 93,601 -0.46(-2.46%)
Sep 13, 2024 18.60 19.00 18.34 18.69 86,495 +0.11(+0.59%)
Sep 12, 2024 18.67 18.67 17.52 18.58 30,792 +0.02(+0.11%)
Sep 11, 2024 18.80 18.98 18.45 18.56 238,874 -0.24(-1.28%)
Sep 10, 2024 18.84 18.90 18.37 18.80 30,655 -0.14(-0.74%)
Sep 09, 2024 18.63 19.85 18.63 18.94 248,833 +0.29(+1.55%)
Sep 06, 2024 18.79 19.16 18.30 18.65 181,932 -0.20(-1.06%)
Sep 05, 2024 19.33 20.12 18.47 18.85 124,894 -0.40(-2.08%)
Sep 04, 2024 19.33 19.42 18.92 19.25 93,638 +0.08(+0.42%)
Sep 03, 2024 19.35 20.42 18.82 19.17 189,477 +0.08(+0.42%)
Aug 30, 2024 18.66 19.18 18.30 19.09 79,571 +0.34(+1.81%)
Aug 29, 2024 18.93 19.00 18.23 18.75 100,133 -0.09(-0.48%)
Aug 28, 2024 18.81 19.32 17.26 18.84 191,974 -0.16(-0.84%)
Aug 27, 2024 18.43 19.06 18.11 19.00 158,682 +0.71(+3.88%)
Aug 26, 2024 16.50 18.45 16.50 18.29 327,091 +2.09(+12.90%)
Aug 23, 2024 15.72 16.46 15.55 16.20 447,292 +0.67(+4.31%)
Aug 22, 2024 15.89 16.06 15.40 15.53 98,484 -0.31(-1.96%)
Aug 21, 2024 16.15 16.28 15.67 15.84 73,632 -0.06(-0.38%)
Aug 20, 2024 16.02 16.83 15.24 15.90 267,663 +0.00(+0.00%)
Aug 19, 2024 15.85 16.15 15.57 15.90 242,513 +0.21(+1.34%)
Aug 16, 2024 16.37 16.77 15.47 15.69 152,878 -1.08(-6.44%)
Aug 15, 2024 16.26 17.33 16.20 16.77 745,604 +0.51(+3.14%)
Aug 14, 2024 16.52 16.99 16.00 16.26 574,625 -0.34(-2.05%)
Aug 13, 2024 16.67 17.39 16.00 16.60 321,509 +0.12(+0.73%)
Aug 12, 2024 16.40 16.72 16.02 16.48 181,837 -0.04(-0.24%)
Aug 09, 2024 16.73 17.37 16.29 16.52 398,598 -0.18(-1.08%)
Aug 08, 2024 16.96 17.34 16.65 16.70 719,638 -0.12(-0.71%)
Aug 07, 2024 18.42 18.42 16.39 16.82 136,305 -1.05(-5.88%)
Aug 06, 2024 17.24 18.44 16.60 17.87 374,906 +0.69(+4.02%)
Aug 05, 2024 18.14 18.32 16.53 17.18 207,550 -1.67(-8.86%)
Aug 02, 2024 19.34 19.70 18.60 18.85 65,007 -0.94(-4.75%)
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.