Skip to main content
Silexion Therapeutics Corp (SLXN)
NASDAQ: SLXN · Real-Time Price · USD
0.7990
-0.0120 (-1.48%)
At close: Jun 27, 2025, 4:00 PM
0.7850
-0.0140 (-1.75%)
After-hours: Jun 27, 2025, 7:51 PM EDT

Silexion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.820.820.790.800.80-1.48%52,824
Jun 26, 20250.790.820.760.810.811.31%175,904
Jun 25, 20250.810.830.780.800.80-2.38%91,231
Jun 24, 20250.830.840.800.820.820.49%81,538
Jun 23, 20250.810.830.800.820.820.12%57,280
Jun 20, 20250.830.830.780.820.82-0.61%147,938
Jun 18, 20250.850.850.800.820.821.77%99,141
Jun 17, 20250.830.860.800.810.81-4.29%256,945
Jun 16, 20250.860.870.840.840.84-3.75%102,241
Jun 13, 20250.890.890.830.870.87-1.24%138,014
Jun 12, 20250.920.930.880.890.89-2.87%223,490
Jun 11, 20250.940.950.900.910.91-3.00%176,872
Jun 10, 20250.940.950.920.940.940.61%147,750
Jun 9, 20250.940.960.920.930.93-1.22%235,228
Jun 6, 20250.930.960.920.950.952.64%268,592
Jun 5, 20250.950.950.880.920.92-2.99%302,018
Jun 4, 20250.950.980.920.950.95-0.06%274,774
Jun 3, 20250.950.990.940.950.95-0.99%128,889
Jun 2, 20250.920.990.910.960.96-7.69%546,931
May 30, 20250.961.060.951.041.048.33%1,222,608
May 29, 20251.011.070.850.960.96-0.41%12,543,896
May 28, 20250.961.000.940.960.96-4.55%330,359
May 27, 20251.051.050.971.011.01-2.88%518,522
May 23, 20250.981.090.951.041.045.51%683,356
May 22, 20250.911.000.880.990.997.06%705,592
May 21, 20250.931.020.870.920.921.82%5,391,703
May 20, 20250.950.950.900.900.90-3.12%128,449
May 19, 20250.930.940.870.930.931.89%240,625
May 16, 20250.940.970.910.920.92-5.05%207,689
May 15, 20250.960.980.930.960.960.44%156,236
May 14, 20250.970.970.930.960.96-1.00%190,214
May 13, 20250.990.990.950.970.97-2.87%119,101
May 12, 20251.001.020.951.001.001.43%196,875
May 9, 20250.990.990.950.980.98-0.92%125,265
May 8, 20250.990.990.910.990.990.90%189,869
May 7, 20251.001.010.920.990.990.81%558,352
May 6, 20251.001.000.960.980.98-4.21%127,500
May 5, 20251.031.030.981.021.022.00%99,246
May 2, 20250.991.040.981.001.00-167,213
May 1, 20251.001.060.961.001.001.54%323,975
Apr 30, 20250.880.990.860.980.989.42%320,564
Apr 29, 20250.890.930.880.900.90-0.56%195,960
Apr 28, 20250.910.920.860.910.91-3.13%377,025
Apr 25, 20250.930.970.870.930.930.46%428,404
Apr 24, 20250.991.020.860.930.93-9.71%1,765,142
Apr 23, 20250.761.290.761.031.0346.51%67,150,250
Apr 22, 20250.720.770.690.700.70-2.59%144,234
Apr 21, 20250.750.780.710.720.72-3.77%179,966
Apr 17, 20250.780.800.750.750.75-2.75%99,912
Apr 16, 20250.790.800.760.770.77-2.38%139,082