Silexion Therapeutics Corp - Ordinary Shares (NQ: SLXN )

0.2420 -0.0530 (-17.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.2900 0.3023 0.2312 0.2420 1,722,373 -0.05(-17.97%)
Oct 31, 2024 0.2800 0.2980 0.2800 0.2950 298,642 +0.00(+0.34%)
Oct 30, 2024 0.2960 0.3024 0.2840 0.2940 549,881 -0.00(-0.61%)
Oct 29, 2024 0.2900 0.2958 0.2800 0.2958 577,183 +0.00(+0.27%)
Oct 28, 2024 0.3040 0.3097 0.2912 0.2950 571,448 -0.01(-3.81%)
Oct 25, 2024 0.3160 0.3249 0.3012 0.3067 679,413 -0.02(-6.55%)
Oct 24, 2024 0.3440 0.3440 0.2880 0.3282 2,753,259 +0.02(+7.29%)
Oct 23, 2024 0.3900 0.3900 0.3000 0.3059 3,739,807 -0.14(-32.01%)
Oct 22, 2024 0.3424 0.4600 0.3326 0.4499 14,941,726 +0.11(+33.94%)
Oct 21, 2024 0.3644 0.3648 0.3174 0.3359 1,013,331 -0.03(-8.97%)
Oct 18, 2024 0.3510 0.4100 0.3462 0.3690 1,284,245 +0.02(+5.55%)
Oct 17, 2024 0.3170 0.3700 0.3023 0.3496 859,674 +0.04(+13.54%)
Oct 16, 2024 0.3078 0.3218 0.2851 0.3079 448,770 +0.00(+1.45%)
Oct 15, 2024 0.2964 0.3095 0.2902 0.3035 418,763 +0.01(+2.40%)
Oct 14, 2024 0.2880 0.2972 0.2720 0.2964 420,084 +0.01(+3.93%)
Oct 11, 2024 0.3131 0.3177 0.2778 0.2852 593,000 -0.03(-8.91%)
Oct 10, 2024 0.3330 0.3549 0.3089 0.3131 496,556 -0.02(-5.98%)
Oct 09, 2024 0.3650 0.3698 0.3250 0.3330 620,632 -0.05(-11.93%)
Oct 08, 2024 0.4090 0.4180 0.3718 0.3781 654,399 -0.03(-6.89%)
Oct 07, 2024 0.4500 0.4480 0.3970 0.4061 789,797 -0.06(-11.95%)
Oct 04, 2024 0.5148 0.5227 0.4546 0.4612 1,067,010 -0.07(-13.65%)
Oct 03, 2024 0.5183 0.5480 0.5120 0.5341 958,436 -0.01(-1.46%)
Oct 02, 2024 0.5319 0.5761 0.5030 0.5420 2,187,131 -0.01(-2.55%)
Oct 01, 2024 0.7210 0.7210 0.5011 0.5562 60,179,968 +0.03(+5.90%)
Sep 30, 2024 0.5700 0.5809 0.5198 0.5252 387,190 -0.05(-9.46%)
Sep 27, 2024 0.6221 0.6300 0.5678 0.5801 478,836 -0.03(-5.41%)
Sep 26, 2024 0.6595 0.6693 0.5529 0.6133 753,534 -0.06(-8.37%)
Sep 25, 2024 0.6225 0.6900 0.5710 0.6693 1,108,330 +0.02(+3.80%)
Sep 24, 2024 0.9000 0.9000 0.5508 0.6448 20,912,866 -0.13(-16.28%)
Sep 23, 2024 0.8840 0.8840 0.7630 0.7702 84,250 -0.10(-11.47%)
Sep 20, 2024 0.8010 0.8775 0.8010 0.8700 164,519 +0.07(+8.75%)
Sep 19, 2024 0.8500 0.8777 0.7900 0.8000 366,008 -0.05(-6.19%)
Sep 18, 2024 0.9368 0.9395 0.8107 0.8528 238,368 -0.11(-11.03%)
Sep 17, 2024 0.9300 0.9733 0.9100 0.9585 159,134 +0.03(+3.78%)
Sep 16, 2024 1.000 1.042 0.8933 0.9236 351,385 -0.09(-8.55%)
Sep 13, 2024 1.090 1.160 1.000 1.010 322,406 -0.09(-8.18%)
Sep 12, 2024 1.140 1.270 1.100 1.100 570,969 -0.13(-10.57%)
Sep 11, 2024 1.050 1.290 1.050 1.230 2,155,503 -0.01(-0.81%)
Sep 10, 2024 1.400 1.400 1.050 1.240 34,534,128 +0.26(+26.54%)
Sep 09, 2024 0.8900 1.050 0.8505 0.9799 1,659,806 +0.10(+11.61%)
Sep 06, 2024 0.8264 0.8940 0.8264 0.8780 177,047 +0.01(+0.92%)
Sep 05, 2024 0.9100 0.9347 0.8400 0.8700 299,809 -0.11(-11.15%)
Sep 04, 2024 1.100 1.100 0.9300 0.9792 310,402 -0.12(-10.98%)
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.