Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
4.110
+0.280 (7.31%)
May 13, 2025, 4:00 PM - Market closed
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.86 | 4.18 | 3.82 | 4.11 | 4.11 | 7.31% | 312,212 |
| May 12, 2025 | 3.88 | 4.00 | 3.69 | 3.83 | 3.83 | 3.51% | 162,278 |
| May 9, 2025 | 3.58 | 3.83 | 3.56 | 3.70 | 3.70 | 3.93% | 109,975 |
| May 8, 2025 | 3.65 | 3.77 | 3.54 | 3.56 | 3.56 | -3.78% | 86,064 |
| May 7, 2025 | 3.83 | 3.92 | 3.56 | 3.70 | 3.70 | -1.33% | 209,155 |
| May 6, 2025 | 3.92 | 4.15 | 3.74 | 3.75 | 3.75 | -4.09% | 215,122 |
| May 5, 2025 | 3.91 | 4.07 | 3.73 | 3.91 | 3.91 | -0.51% | 294,044 |
| May 2, 2025 | 4.09 | 4.34 | 3.92 | 3.93 | 3.93 | -2.00% | 426,510 |
| May 1, 2025 | 3.74 | 4.09 | 3.69 | 4.01 | 4.01 | 8.38% | 238,006 |
| Apr 30, 2025 | 3.38 | 3.74 | 3.31 | 3.70 | 3.70 | 8.82% | 189,136 |
| Apr 29, 2025 | 3.50 | 3.55 | 3.40 | 3.40 | 3.40 | -2.86% | 158,408 |
| Apr 28, 2025 | 3.36 | 3.51 | 3.08 | 3.50 | 3.50 | 4.17% | 286,051 |
| Apr 25, 2025 | 3.47 | 3.67 | 3.35 | 3.36 | 3.36 | -4.27% | 172,280 |
| Apr 24, 2025 | 3.36 | 3.52 | 3.24 | 3.51 | 3.51 | 5.72% | 318,328 |
| Apr 23, 2025 | 3.15 | 3.40 | 3.08 | 3.32 | 3.32 | 8.85% | 279,782 |
| Apr 22, 2025 | 3.22 | 3.22 | 2.96 | 3.05 | 3.05 | -4.69% | 199,704 |
| Apr 21, 2025 | 3.19 | 3.22 | 2.91 | 3.20 | 3.20 | 1.91% | 357,705 |
| Apr 17, 2025 | 2.90 | 3.22 | 2.88 | 3.14 | 3.14 | 8.28% | 296,460 |
| Apr 16, 2025 | 2.79 | 2.93 | 2.63 | 2.90 | 2.90 | 3.57% | 280,786 |
| Apr 15, 2025 | 2.73 | 2.95 | 2.69 | 2.80 | 2.80 | 3.32% | 200,843 |
| Apr 14, 2025 | 2.63 | 2.80 | 2.45 | 2.71 | 2.71 | 5.45% | 431,054 |
| Apr 11, 2025 | 2.21 | 2.59 | 2.21 | 2.57 | 2.57 | 17.35% | 376,578 |
| Apr 10, 2025 | 2.18 | 2.27 | 1.97 | 2.19 | 2.19 | 0.46% | 350,756 |
| Apr 9, 2025 | 2.23 | 2.53 | 2.16 | 2.18 | 2.18 | -5.22% | 537,272 |
| Apr 8, 2025 | 2.47 | 2.90 | 2.28 | 2.30 | 2.30 | -3.36% | 209,945 |
| Apr 7, 2025 | 2.58 | 2.91 | 2.35 | 2.38 | 2.38 | -8.81% | 330,125 |
| Apr 4, 2025 | 2.50 | 2.74 | 2.39 | 2.61 | 2.61 | -4.74% | 239,375 |
| Apr 3, 2025 | 2.75 | 2.90 | 2.58 | 2.74 | 2.74 | -5.19% | 118,686 |
| Apr 2, 2025 | 2.45 | 2.91 | 2.41 | 2.89 | 2.89 | 19.42% | 275,868 |
| Apr 1, 2025 | 2.79 | 2.90 | 2.37 | 2.42 | 2.42 | -14.18% | 549,988 |
| Mar 31, 2025 | 3.34 | 3.58 | 2.72 | 2.82 | 2.82 | -18.02% | 510,906 |
| Mar 28, 2025 | 3.73 | 3.73 | 3.36 | 3.44 | 3.44 | -6.78% | 208,659 |
| Mar 27, 2025 | 3.28 | 3.69 | 3.19 | 3.69 | 3.69 | 11.14% | 177,458 |
| Mar 26, 2025 | 3.57 | 3.62 | 3.25 | 3.32 | 3.32 | -8.29% | 186,462 |
| Mar 25, 2025 | 3.36 | 3.68 | 3.30 | 3.62 | 3.62 | 3.72% | 285,822 |
| Mar 24, 2025 | 3.56 | 3.70 | 3.41 | 3.49 | 3.49 | -1.97% | 171,177 |
| Mar 21, 2025 | 3.65 | 3.71 | 3.53 | 3.56 | 3.56 | -3.78% | 154,808 |
| Mar 20, 2025 | 3.74 | 3.99 | 3.66 | 3.70 | 3.70 | -2.12% | 190,987 |
| Mar 19, 2025 | 3.84 | 3.96 | 3.66 | 3.78 | 3.78 | -0.53% | 275,077 |
| Mar 18, 2025 | 3.87 | 4.01 | 3.69 | 3.80 | 3.80 | -2.56% | 273,275 |
| Mar 17, 2025 | 3.93 | 3.99 | 3.76 | 3.90 | 3.90 | -0.26% | 111,058 |
| Mar 14, 2025 | 4.06 | 4.24 | 3.90 | 3.91 | 3.91 | -3.69% | 148,844 |
| Mar 13, 2025 | 4.20 | 4.25 | 3.99 | 4.06 | 4.06 | -4.47% | 93,641 |
| Mar 12, 2025 | 4.26 | 4.46 | 4.08 | 4.25 | 4.25 | 0.71% | 162,216 |
| Mar 11, 2025 | 4.46 | 4.58 | 4.06 | 4.22 | 4.22 | -6.22% | 205,627 |
| Mar 10, 2025 | 4.85 | 4.90 | 4.45 | 4.50 | 4.50 | -7.22% | 184,711 |
| Mar 7, 2025 | 4.75 | 4.88 | 4.64 | 4.85 | 4.85 | 2.32% | 197,333 |
| Mar 6, 2025 | 4.65 | 4.75 | 4.60 | 4.74 | 4.74 | 0.21% | 131,045 |
| Mar 5, 2025 | 4.46 | 4.74 | 4.18 | 4.73 | 4.73 | 5.58% | 156,005 |
| Mar 4, 2025 | 4.18 | 4.63 | 4.10 | 4.48 | 4.48 | 3.70% | 178,395 |