Silence Therapeutics plc (SLNCF)
OTCMKTS
· Delayed Price · Currency is USD
1.600
-0.050 (-3.03%)
Jun 27, 2025, 2:26 PM EDT
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -3.03% | 250 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 25, 2025 | 1.82 | 2.17 | 1.48 | 1.65 | 1.65 | 10.00% | 2,822 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 760 |
| Jun 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 63.92% | 100 |
| May 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5 |
| May 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 1,100 |
| Apr 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10 |
| Apr 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 17, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | 90.53% | 5,278 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.28% | 536 |