Dark

SLN
Silence Therapeutics Plc
stock NASDAQ ADR

Market Open

Aug 11, 2026 12:40:35 PM EDT

15.63USD+1.625%(+0.25)1,282,719

15.07Bid 15.66Ask 0.59Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

16.02USD+4.161%(+0.64)9,280

After-hours

Aug 10, 2026 4:57:30 PM EDT

16.45USD+6.957%(+1.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	16.3300	16.4100	14.7400	15.6300	+1.296%	1,282,719	0.000%
2026-08-10	16.7000	17.5758	14.6200	15.4300	+29.121%	16,208,741	+1.296%
2026-08-07	11.9600	12.3050	11.7400	11.9500	+1.962%	316,886	+30.795%
2026-08-06	11.2700	11.8229	11.2700	11.7200	+4.270%	252,800	+33.362%
2026-08-05	11.0700	11.4500	10.8600	11.2400	+0.627%	452,235	+39.057%
2026-08-04	10.9800	11.4800	10.7800	11.1700	+4.588%	518,644	+39.928%
2026-08-03	10.5300	11.2500	10.3200	10.6800	+1.811%	536,745	+46.348%
2026-07-31	11.5000	11.6900	10.4700	10.4900	-9.725%	556,511	+48.999%
2026-07-30	11.5600	11.7650	10.9700	11.6200	+0.606%	769,577	+34.509%
2026-07-29	11.4200	11.7800	10.7100	11.5500	0.000%	595,349	+35.325%
2026-07-28	12.0400	12.1689	10.5500	11.5500	-4.308%	1,190,812	+35.325%
2026-07-27	11.1300	12.1899	11.1100	12.0700	+9.528%	666,332	+29.495%
2026-07-24	11.4100	11.5100	10.8750	11.0200	-3.755%	341,874	+41.833%
2026-07-23	11.7500	11.8850	11.2100	11.4500	-3.212%	480,128	+36.507%
2026-07-22	10.7500	11.9000	10.6000	11.8300	+9.032%	847,511	+32.122%
2026-07-21	10.5900	11.0750	10.2780	10.8500	+3.432%	162,992	+44.055%
2026-07-20	10.4700	10.8661	10.1600	10.4900	-0.095%	360,153	+48.999%
2026-07-17	10.8100	11.1900	10.4400	10.5000	-3.846%	277,230	+48.857%
2026-07-16	10.3700	10.9600	10.1200	10.9200	+4.498%	567,829	+43.132%
2026-07-15	9.6900	10.7300	9.5700	10.4500	+7.179%	791,971	+49.569%
2026-07-14	8.9100	9.8500	8.9100	9.7500	+4.952%	333,288	+60.308%
2026-07-13	8.9800	9.4100	8.9100	9.2900	+2.200%	233,638	+68.245%
2026-07-10	9.8800	9.8800	9.0700	9.0900	-7.809%	365,408	+71.947%
2026-07-09	9.9300	10.4200	9.7300	9.8600	-0.905%	232,796	+58.519%
2026-07-08	10.0500	10.2050	9.4234	9.9500	-1.970%	494,240	+57.085%
2026-07-07	10.6100	11.0000	10.1100	10.1500	-4.064%	617,739	+53.990%
2026-07-06	10.4300	10.6950	10.1000	10.5800	+1.829%	578,919	+47.732%
2026-07-02	10.6600	11.0550	10.1700	10.3900	-1.048%	696,727	+50.433%
2026-07-01	10.8200	11.0599	10.2200	10.5000	-4.372%	718,987	+48.857%
2026-06-30	10.7200	11.0500	10.3300	10.9800	+1.761%	556,751	+42.350%
2026-06-29	10.4300	10.9900	9.9600	10.7900	+6.410%	1,151,447	+44.856%
2026-06-26	9.9100	10.6300	9.8900	10.1400	+1.400%	1,080,895	+54.142%
2026-06-25	9.2000	10.2100	9.1900	10.0000	+9.170%	1,307,518	+56.300%
2026-06-24	7.5000	9.4600	7.4300	9.1600	+25.997%	2,227,410	+70.633%
2026-06-23	7.3800	7.6600	7.0600	7.2700	-3.453%	280,625	+114.993%
2026-06-22	6.9300	7.9000	6.9300	7.5300	+8.658%	354,499	+107.570%
2026-06-18	6.8200	7.0000	6.5200	6.9300	+2.515%	382,922	+125.541%
2026-06-17	6.7300	7.2300	6.6100	6.7600	+0.745%	341,321	+131.213%
2026-06-16	6.9500	7.1800	6.7000	6.7100	-4.143%	216,836	+132.936%
2026-06-15	6.7900	7.0500	6.7000	7.0000	+4.634%	406,276	+123.286%
2026-06-12	6.7000	6.9550	6.5500	6.6900	+0.150%	239,402	+133.632%
2026-06-11	6.0500	6.9900	6.0300	6.6800	+11.333%	700,918	+133.982%
2026-06-10	5.9100	6.4500	5.9100	6.0000	-0.166%	140,945	+160.500%
2026-06-09	6.2900	6.5600	5.8800	6.0100	-3.531%	183,394	+160.067%
2026-06-08	6.2400	6.3100	6.0200	6.2300	+0.972%	77,401	+150.883%
2026-06-05	6.7300	6.7300	6.0700	6.1700	-9.927%	160,475	+153.323%
2026-06-04	6.4100	6.9000	6.2400	6.8500	+6.864%	197,267	+128.175%
2026-06-03	6.3600	6.7900	6.1900	6.4100	+0.628%	119,842	+143.838%
2026-06-02	6.3900	6.6100	6.2001	6.3700	-2.450%	193,045	+145.369%
2026-06-01	6.7500	6.8700	6.4000	6.5300	-5.362%	277,857	+139.357%
2026-05-29	6.7500	6.9250	6.3800	6.9000	+0.583%	210,050	+126.522%
2026-05-28	6.6700	6.9700	6.4300	6.8600	+0.882%	114,634	+127.843%
2026-05-27	6.7100	7.2928	6.6000	6.8000	+2.410%	326,276	+129.853%
2026-05-26	6.2900	6.7100	6.2400	6.6400	+7.097%	217,399	+135.392%
2026-05-22	6.5000	6.7300	6.2000	6.2000	-4.468%	258,021	+152.097%
2026-05-21	6.1200	6.5750	6.1100	6.4900	+4.006%	130,145	+140.832%
2026-05-20	5.8200	6.4299	5.8200	6.2400	+8.146%	170,101	+150.481%
2026-05-19	6.0400	6.2700	5.7400	5.7700	-7.384%	269,616	+170.884%
2026-05-18	6.1100	6.4900	5.8900	6.2300	+2.131%	371,191	+150.883%
2026-05-15	7.0900	7.1500	6.0800	6.1000	-14.446%	188,514	+156.230%
2026-05-14	7.0000	7.1900	6.8300	7.1300	+2.149%	63,771	+119.215%
2026-05-13	6.7300	7.0700	6.7000	6.9800	+2.798%	56,516	+123.926%
2026-05-12	7.1700	7.2650	6.5000	6.7900	-5.300%	289,103	+130.191%
2026-05-11	7.0500	7.4500	6.9200	7.1700	+2.869%	112,476	+117.992%
2026-05-08	6.8500	7.0400	6.8500	6.9700	+0.288%	326,796	+124.247%
2026-05-07	7.2700	7.2700	6.6800	6.9500	-5.571%	136,235	+124.892%
2026-05-06	7.1200	7.4200	6.9780	7.3600	+3.081%	381,013	+112.364%
2026-05-05	7.3000	7.5000	6.8400	7.1400	-2.058%	120,876	+118.908%
2026-05-04	7.0900	7.3900	6.9500	7.2900	+2.244%	243,428	+114.403%
2026-05-01	7.3300	7.3300	7.0155	7.1300	-2.462%	96,082	+119.215%
2026-04-30	7.1700	7.4000	7.0000	7.3100	+2.813%	123,331	+113.817%
2026-04-29	7.7000	7.7000	6.8900	7.1100	-7.662%	501,504	+119.831%
2026-04-28	7.7500	8.0100	7.6750	7.7000	-1.535%	258,787	+102.987%
2026-04-27	7.7000	7.9100	7.6100	7.8200	+1.558%	359,150	+99.872%
2026-04-24	7.7800	7.8900	7.5700	7.7000	-1.786%	737,392	+102.987%
2026-04-23	7.9000	8.4000	7.7800	7.8400	-1.631%	568,119	+99.362%
2026-04-22	7.7800	7.9800	7.7000	7.9700	+3.105%	450,220	+96.110%
2026-04-21	7.8900	8.0750	7.6300	7.7300	-2.522%	490,308	+102.199%
2026-04-20	7.4900	8.1400	7.4500	7.9300	+5.312%	227,809	+97.100%
2026-04-17	7.5900	7.7100	7.2400	7.5300	-0.921%	416,539	+107.570%
2026-04-16	7.4400	7.7100	7.0450	7.6000	+4.396%	349,470	+105.658%
2026-04-15	6.1500	7.6000	6.0350	7.2800	+18.954%	619,033	+114.698%
2026-04-14	6.0200	6.1800	5.8100	6.1200	+1.915%	652,456	+155.392%
2026-04-13	5.6800	6.1301	5.5200	6.0050	+4.799%	788,869	+160.283%
2026-04-10	5.7900	5.8250	5.1800	5.7300	-1.207%	923,316	+172.775%
2026-04-09	5.7600	5.8200	5.5650	5.8000	-0.855%	217,233	+169.483%
2026-04-08	5.7400	5.9100	5.4500	5.8500	+4.464%	288,948	+167.179%
2026-04-07	5.7200	5.7200	5.4400	5.6000	-3.448%	251,765	+179.107%
2026-04-06	5.9900	6.0750	5.5700	5.8000	-2.357%	259,685	+169.483%
2026-04-02	5.3600	5.9400	5.2600	5.9400	+8.592%	285,704	+163.131%
2026-04-01	5.2900	5.8600	5.2700	5.4700	+3.795%	252,507	+185.740%
2026-03-31	5.1000	5.5200	5.1000	5.2700	+5.823%	394,325	+196.584%
2026-03-30	5.0000	5.1564	4.7500	4.9800	+1.014%	292,452	+213.855%
2026-03-27	5.2700	5.3900	4.7800	4.9300	-7.156%	304,962	+217.039%
2026-03-26	5.4200	5.4200	5.1000	5.3100	-2.925%	307,274	+194.350%
2026-03-25	5.2500	5.5800	5.2500	5.4700	+5.192%	477,686	+185.740%
2026-03-24	5.6500	5.6500	5.1200	5.2000	-9.957%	672,669	+200.577%
2026-03-23	6.1400	6.1700	5.5500	5.7750	-6.402%	431,741	+170.649%
2026-03-20	6.3900	6.4000	6.0900	6.1700	-3.292%	255,111	+153.323%
2026-03-19	6.5100	6.7314	6.2250	6.3800	-3.771%	273,627	+144.984%
2026-03-18	7.2000	7.3700	6.5600	6.6300	-4.052%	287,383	+135.747%
2026-03-17	7.7000	7.9065	6.8900	6.9100	-5.986%	645,422	+126.194%
2026-03-16	7.5000	7.9100	7.0000	7.3500	+6.522%	432,822	+112.653%
2026-03-13	7.0000	7.1500	6.6300	6.9000	-1.004%	227,469	+126.522%
2026-03-12	6.9600	7.8300	6.7800	6.9700	-0.143%	341,821	+124.247%
2026-03-11	6.2800	7.1000	6.2200	6.9800	+11.324%	258,350	+123.926%
2026-03-10	6.1400	6.4351	5.8875	6.2700	+1.292%	386,700	+149.282%
2026-03-09	6.1700	6.5400	6.0300	6.1900	-0.642%	329,324	+152.504%
2026-03-06	5.4400	6.2900	5.3100	6.2300	+13.273%	313,182	+150.883%
2026-03-05	5.4000	5.6000	4.9600	5.5000	-4.844%	500,355	+184.182%
2026-03-04	5.5400	5.9800	5.2000	5.7800	+2.030%	226,809	+170.415%
2026-03-03	5.9800	5.9900	5.4200	5.6650	-5.268%	311,218	+175.905%
2026-03-02	5.3000	6.5000	5.3000	5.9800	+9.926%	411,334	+161.371%
2026-02-27	5.3400	5.6700	5.1900	5.4400	+0.369%	149,048	+187.316%
2026-02-26	5.3300	5.4700	5.2700	5.4200	+1.308%	99,971	+188.376%
2026-02-25	5.3700	5.5400	5.3300	5.3500	+0.375%	78,149	+192.150%
2026-02-24	5.0300	5.5900	5.0300	5.3300	+5.754%	166,732	+193.246%
2026-02-23	5.0100	5.5600	4.8670	5.0400	+0.800%	129,732	+210.119%
2026-02-20	4.9700	5.1500	4.7220	5.0000	0.000%	95,930	+212.600%
2026-02-19	4.9600	5.1950	4.7600	5.0000	+2.881%	115,593	+212.600%
2026-02-18	5.0200	5.1128	4.7100	4.8600	-2.994%	174,680	+221.605%
2026-02-17	4.4200	5.0200	4.3750	5.0100	+12.584%	225,107	+211.976%
2026-02-13	4.5800	4.7465	4.3950	4.4500	-1.982%	78,531	+251.236%
2026-02-12	4.3400	4.6300	4.1900	4.5400	+4.850%	129,132	+244.273%
2026-02-11	4.4900	4.4900	4.2400	4.3300	-3.348%	209,318	+260.970%
2026-02-10	4.5100	4.6400	4.3700	4.4800	-0.665%	224,568	+248.884%
2026-02-09	4.7200	4.7200	4.3400	4.5100	-5.053%	300,231	+246.563%
2026-02-06	4.5800	4.8500	4.5500	4.7500	+5.088%	199,597	+229.053%
2026-02-05	4.3600	4.9692	4.3500	4.5200	+5.116%	306,080	+245.796%
2026-02-04	4.8400	4.8800	4.2200	4.3000	-11.157%	447,024	+263.488%
2026-02-03	4.9000	4.9650	4.7800	4.8400	-1.224%	94,832	+222.934%
2026-02-02	4.7600	5.0700	4.7101	4.9000	+1.660%	90,339	+218.980%
2026-01-30	4.9900	5.1250	4.6850	4.8200	-2.823%	159,930	+224.274%
2026-01-29	5.0300	5.1300	4.9400	4.9600	-0.998%	127,713	+215.121%
2026-01-28	5.1400	5.2400	4.9700	5.0100	-1.957%	179,905	+211.976%
2026-01-27	5.4600	5.7250	5.0800	5.1100	-5.893%	221,220	+205.871%
2026-01-26	6.1000	6.1300	5.4200	5.4300	-4.233%	285,948	+187.845%
2026-01-23	5.7800	6.0361	5.5975	5.6700	-2.577%	261,701	+175.661%
2026-01-22	5.7400	5.8400	5.5000	5.8200	+2.465%	269,108	+168.557%
2026-01-21	5.1900	5.9300	5.0700	5.6800	+9.231%	585,678	+175.176%
2026-01-20	5.0300	5.2300	4.8800	5.2000	+3.175%	341,542	+200.577%
2026-01-16	5.5500	5.5893	4.9350	5.0400	-9.353%	312,272	+210.119%
2026-01-15	5.8900	5.9300	5.5500	5.5600	-5.281%	211,979	+181.115%
2026-01-14	5.9900	6.1059	5.6500	5.8700	-0.677%	384,549	+166.269%
2026-01-13	5.8300	6.0100	5.6400	5.9100	+0.169%	521,550	+164.467%
2026-01-12	5.5000	5.9800	5.2400	5.9000	+6.884%	378,735	+164.915%
2026-01-09	5.8400	5.9654	5.4500	5.5200	-4.828%	319,481	+183.152%
2026-01-08	5.8000	6.0550	5.6600	5.8000	0.000%	592,931	+169.483%
2026-01-07	5.7200	6.0800	5.5500	5.8000	+1.222%	534,998	+169.483%
2026-01-06	5.9100	6.0450	5.7000	5.7300	-3.373%	278,576	+172.775%
2026-01-05	6.1500	6.1800	5.6200	5.9300	-3.577%	207,993	+163.575%
2026-01-02	6.1900	6.2700	6.0000	6.1500	+1.151%	255,374	+154.146%
2025-12-31	6.1200	6.3600	5.9350	6.0800	-1.138%	581,608	+157.072%
2025-12-30	6.2700	6.4600	6.1400	6.1500	-2.536%	511,839	+154.146%
2025-12-29	6.1800	6.4300	6.1050	6.3100	+1.774%	233,748	+147.702%
2025-12-26	6.1400	6.4000	6.0101	6.2000	+0.977%	157,204	+152.097%
2025-12-24	6.2500	6.2900	5.9900	6.1400	-2.073%	158,980	+154.560%
2025-12-23	6.4200	6.5900	6.2000	6.2700	-2.791%	270,725	+149.282%
2025-12-22	6.2900	6.5800	6.1100	6.4500	+1.256%	386,339	+142.326%
2025-12-19	6.2300	6.4800	6.1450	6.3700	+2.247%	308,439	+145.369%
2025-12-18	6.2600	6.3300	6.1261	6.2300	-0.320%	196,330	+150.883%
2025-12-17	6.2500	6.3600	6.1200	6.2500	-0.319%	185,727	+150.080%
2025-12-16	6.5400	6.7200	6.2000	6.2700	-5.000%	335,676	+149.282%
2025-12-15	6.3000	6.6600	6.1500	6.6000	+4.430%	365,948	+136.818%
2025-12-12	6.4400	6.5100	6.2000	6.3200	-1.863%	302,369	+147.310%
2025-12-11	6.2300	6.6000	6.2000	6.4400	+2.875%	145,789	+142.702%
2025-12-10	6.1600	6.3000	5.9500	6.2600	+0.968%	346,110	+149.681%
2025-12-09	6.8800	7.1000	6.0900	6.2000	-10.275%	224,803	+152.097%
2025-12-08	6.9800	7.0896	6.5400	6.9100	-0.718%	459,391	+126.194%
2025-12-05	7.1400	7.4258	6.7600	6.9600	-2.384%	248,196	+124.569%
2025-12-04	6.2800	7.1600	6.1900	7.1300	+12.638%	659,512	+119.215%
2025-12-03	6.2500	6.3950	6.0400	6.3300	+1.280%	439,912	+146.919%
2025-12-02	6.5500	6.6000	5.9800	6.2500	-5.159%	484,880	+150.080%
2025-12-01	6.6300	6.7700	6.3100	6.5900	-2.226%	359,451	+137.178%
2025-11-28	6.8400	6.8700	6.6300	6.7400	-1.462%	138,709	+131.899%
2025-11-26	6.3000	6.8800	6.1450	6.8400	+7.717%	236,910	+128.509%
2025-11-25	6.2500	6.4000	6.1550	6.3500	+0.794%	196,603	+146.142%
2025-11-24	6.2700	6.6174	6.1100	6.3000	-0.158%	490,325	+148.095%
2025-11-21	6.3300	6.4300	5.9074	6.3100	-0.630%	181,360	+147.702%
2025-11-20	6.5000	6.7200	6.1100	6.3500	-1.244%	247,627	+146.142%
2025-11-19	6.6900	6.7800	6.0000	6.4300	-4.741%	294,251	+143.079%
2025-11-18	6.7000	6.8100	6.5400	6.7500	+0.746%	215,682	+131.556%
2025-11-17	6.8800	6.9700	6.6100	6.7000	-1.903%	331,730	+133.284%
2025-11-14	6.8500	7.0000	6.5900	6.8300	-1.301%	279,396	+128.843%
2025-11-13	6.7500	6.9650	6.6700	6.9200	+2.823%	224,396	+125.867%
2025-11-12	6.7100	6.9034	6.5127	6.7300	+0.149%	161,325	+132.244%
2025-11-11	6.4700	6.7400	6.2600	6.7200	+5.827%	80,594	+132.589%
2025-11-10	6.6100	6.6900	6.0101	6.3500	-3.495%	191,866	+146.142%
2025-11-07	6.3800	6.7800	5.8000	6.5800	+2.016%	145,336	+137.538%
2025-11-06	6.2500	6.5800	6.0100	6.4500	+3.365%	152,137	+142.326%
2025-11-05	6.7100	7.1300	5.8104	6.2400	-4.147%	131,617	+150.481%
2025-11-04	6.5100	6.6650	6.2500	6.5100	-1.513%	332,678	+140.092%
2025-11-03	7.1700	7.3400	6.3812	6.6100	-7.682%	212,485	+136.460%
2025-10-31	7.1500	7.3900	7.0200	7.1600	-2.052%	93,933	+118.296%
2025-10-30	7.2400	7.3899	7.1013	7.3100	+1.107%	55,311	+113.817%
2025-10-29	7.3700	7.3900	7.0600	7.2300	-1.094%	194,302	+116.183%
2025-10-28	7.1200	7.4952	7.1200	7.3100	+2.381%	179,538	+113.817%
2025-10-27	7.6100	7.7500	6.9200	7.1400	-2.192%	220,799	+118.908%
2025-10-24	7.4200	7.5400	7.0500	7.3000	+0.690%	385,510	+114.110%
2025-10-23	7.1400	7.7750	6.8900	7.2500	+0.694%	137,017	+115.586%
2025-10-22	7.4000	7.5800	6.9400	7.2000	-2.703%	203,610	+117.083%
2025-10-21	7.1900	7.4800	6.8300	7.4000	+2.921%	324,055	+111.216%
2025-10-20	6.6000	7.1900	6.5500	7.1900	+10.615%	241,794	+117.385%
2025-10-17	6.5900	6.8662	6.3500	6.5000	-1.366%	75,463	+140.462%
2025-10-16	6.4800	6.7091	6.2700	6.5900	+3.292%	199,093	+137.178%
2025-10-15	5.8900	6.4399	5.7500	6.3800	+9.247%	170,970	+144.984%
2025-10-14	5.6200	5.8500	5.4400	5.8400	+6.182%	194,039	+167.637%
2025-10-13	5.1500	5.5000	5.1500	5.5000	+10.000%	198,234	+184.182%
2025-10-10	5.4000	5.5350	5.0000	5.0000	-2.913%	265,293	+212.600%
2025-10-09	5.3200	5.8300	5.0000	5.1500	-1.905%	459,634	+203.495%
2025-10-08	5.1300	5.4000	5.1250	5.2500	+2.140%	85,961	+197.714%
2025-10-07	5.2500	5.3400	5.0600	5.1400	-0.963%	26,896	+204.086%
2025-10-06	5.0100	5.2000	4.9600	5.1900	+3.800%	23,446	+201.156%
2025-10-03	5.1900	5.2600	4.9000	5.0000	-3.846%	75,562	+212.600%
2025-10-02	5.1750	5.2900	5.1000	5.2000	+1.961%	21,761	+200.577%
2025-10-01	5.1600	5.3600	5.0800	5.1000	-1.734%	53,034	+206.471%
2025-09-30	5.6000	5.6100	4.9900	5.1900	-8.466%	103,406	+201.156%
2025-09-29	5.5400	5.8251	5.5175	5.6700	+2.347%	22,332	+175.661%
2025-09-26	5.0400	5.5500	4.9000	5.5400	+10.800%	63,563	+182.130%
2025-09-25	5.1000	5.2400	4.9000	5.0000	-2.724%	43,404	+212.600%
2025-09-24	5.1100	5.3028	5.1000	5.1400	-0.194%	22,731	+204.086%
2025-09-23	5.0600	5.3000	5.0600	5.1500	+2.183%	105,038	+203.495%
2025-09-22	4.9100	5.1094	4.8200	5.0400	+3.067%	37,169	+210.119%
2025-09-19	5.0400	5.1750	4.6800	4.8900	-2.783%	139,167	+219.632%
2025-09-18	5.0800	5.1853	4.8800	5.0300	+0.399%	37,183	+210.736%
2025-09-17	5.0300	5.2700	4.9500	5.0100	+3.299%	63,495	+211.976%
2025-09-16	4.7400	4.9000	4.6500	4.8500	+2.537%	67,382	+222.268%
2025-09-15	4.5300	4.7300	4.4200	4.7300	+4.878%	59,772	+230.444%
2025-09-12	4.9600	5.0000	4.5000	4.5100	-7.582%	116,894	+246.563%
2025-09-11	4.9500	5.2500	4.8100	4.8800	+1.455%	100,500	+220.287%
2025-09-10	5.3600	5.3600	4.8100	4.8100	-7.589%	82,408	+224.948%
2025-09-09	5.3200	5.4000	5.2000	5.2050	-3.253%	23,466	+200.288%
2025-09-08	5.6200	5.8000	5.2500	5.3800	-5.448%	94,227	+190.520%
2025-09-05	5.2900	5.6900	5.2900	5.6900	+8.795%	66,679	+174.692%
2025-09-04	5.2100	5.4100	5.0900	5.2300	+4.391%	37,576	+198.853%
2025-09-03	4.8000	5.0970	4.8000	5.0100	+5.031%	23,597	+211.976%
2025-09-02	4.9000	5.0450	4.7700	4.7700	-0.832%	26,226	+227.673%
2025-08-29	5.1000	5.2860	4.8100	4.8100	-5.686%	31,404	+224.948%
2025-08-28	5.2300	5.2300	5.0000	5.1000	-1.923%	14,378	+206.471%
2025-08-27	5.3400	5.3400	5.1100	5.2000	+0.775%	19,521	+200.577%
2025-08-26	5.1100	5.3199	5.0100	5.1600	+1.976%	24,099	+202.907%
2025-08-25	4.9100	5.5873	4.9100	5.0600	-5.421%	92,411	+208.893%
2025-08-22	5.2039	5.7050	5.1800	5.3500	-2.015%	39,088	+192.150%
2025-08-21	5.2000	5.4950	5.2000	5.4600	+2.439%	18,941	+186.264%
2025-08-20	5.5100	5.5100	5.2300	5.3300	-3.442%	40,668	+193.246%
2025-08-19	5.5300	5.6350	5.1350	5.5200	0.000%	71,951	+183.152%
2025-08-18	5.5200	5.9550	5.2400	5.5200	+0.638%	58,351	+183.152%
2025-08-15	5.6100	5.9100	5.4400	5.4850	-2.575%	92,097	+184.959%
2025-08-14	5.6700	5.9500	5.5500	5.6300	-3.761%	37,203	+177.620%
2025-08-13	5.5800	6.2100	5.4700	5.8500	+4.651%	111,564	+167.179%
2025-08-12	5.1300	5.6700	4.8000	5.5900	+9.823%	95,605	+179.606%
2025-08-11	4.8700	5.0900	4.4250	5.0900	+0.992%	118,103	+207.073%
2025-08-08	5.2500	5.5000	5.0200	5.0400	-6.320%	69,365	+210.119%
2025-08-07	5.3300	5.4600	4.8605	5.3800	+1.128%	122,622	+190.520%
2025-08-06	5.6400	5.6400	5.2700	5.3200	-5.169%	49,725	+193.797%
2025-08-05	5.8900	5.9500	5.4300	5.6100	-5.714%	75,358	+178.610%
2025-08-04	6.2600	6.2600	5.7508	5.9500	-3.566%	53,448	+162.689%
2025-08-01	6.0900	6.2800	6.0700	6.1700	+0.162%	62,304	+153.323%
2025-07-31	6.1700	6.4005	5.8200	6.1600	+0.163%	68,140	+153.734%
2025-07-30	6.2200	6.3300	6.0100	6.1500	-0.806%	68,750	+154.146%
2025-07-29	6.1000	6.2777	5.8100	6.2000	+4.730%	99,240	+152.097%
2025-07-28	6.5000	6.5000	5.8800	5.9200	-6.625%	65,724	+164.020%
2025-07-25	6.3000	6.4800	6.2000	6.3400	+0.955%	35,521	+146.530%
2025-07-24	6.2000	6.3000	6.0300	6.2800	+2.114%	53,728	+148.885%
2025-07-23	6.2600	6.4000	5.8100	6.1500	-1.600%	122,459	+154.146%
2025-07-22	6.1100	6.3000	5.7554	6.2500	+1.297%	62,580	+150.080%
2025-07-21	6.1200	6.1900	5.7700	6.1700	+2.152%	99,451	+153.323%
2025-07-18	6.2200	6.2950	5.9200	6.0400	-2.894%	54,968	+158.775%
2025-07-17	6.2800	6.4900	6.1000	6.2200	-2.047%	54,437	+151.286%
2025-07-16	6.4700	6.4900	6.2000	6.3500	-2.157%	71,730	+146.142%
2025-07-15	6.3200	6.6697	6.2119	6.4900	+3.344%	134,183	+140.832%
2025-07-14	6.4800	6.4900	6.1000	6.2800	-2.484%	101,914	+148.885%
2025-07-11	6.3900	6.5399	6.0100	6.4400	+0.312%	92,646	+142.702%
2025-07-10	6.4900	6.4900	6.1800	6.4200	-0.926%	108,242	+143.458%
2025-07-09	6.0200	6.5500	5.8900	6.4800	+9.645%	244,974	+141.204%
2025-07-08	5.8400	6.1421	5.8400	5.9100	+3.141%	102,744	+164.467%
2025-07-07	5.5000	5.8397	5.3300	5.7300	+3.804%	67,658	+172.775%
2025-07-03	5.6700	5.7900	5.5150	5.5200	-2.988%	26,195	+183.152%
2025-07-02	5.9200	6.0450	5.6100	5.6900	-3.885%	84,390	+174.692%
2025-07-01	5.8600	6.0350	5.7650	5.9200	+2.069%	88,031	+164.020%
2025-06-30	5.8200	5.9600	5.4600	5.8000	+0.173%	77,373	+169.483%
2025-06-27	5.5600	6.0000	5.3300	5.7900	+4.513%	141,072	+169.948%
2025-06-26	5.7800	5.8800	5.4600	5.5400	-4.483%	130,573	+182.130%
2025-06-25	6.0900	6.1000	5.6900	5.8000	-4.053%	186,133	+169.483%
2025-06-24	5.8500	6.2500	5.8500	6.0450	+4.766%	131,523	+158.561%
2025-06-23	5.9500	6.1387	5.6600	5.7700	-3.025%	119,405	+170.884%
2025-06-20	5.7500	5.9700	5.4637	5.9500	+5.124%	124,769	+162.689%
2025-06-18	5.4000	5.8500	5.2236	5.6600	+5.400%	108,614	+176.148%
2025-06-17	5.3000	5.4600	5.2050	5.3700	+6.126%	97,104	+191.061%
2025-06-16	5.2700	5.5000	5.0600	5.0600	-5.066%	36,821	+208.893%
2025-06-13	5.5000	5.6700	5.1500	5.3300	-4.566%	77,786	+193.246%
2025-06-12	5.2300	5.7600	5.2000	5.5850	+6.584%	170,111	+179.857%
2025-06-11	5.2200	5.3800	5.0000	5.2400	+1.748%	166,036	+198.282%
2025-06-10	5.3300	5.6500	5.1000	5.1500	-3.013%	57,291	+203.495%
2025-06-09	5.5900	5.7000	5.1600	5.3100	-2.390%	85,153	+194.350%
2025-06-06	5.5200	6.1100	5.4400	5.4400	+0.555%	213,964	+187.316%
2025-06-05	5.4900	5.8055	5.3500	5.4100	-1.636%	100,189	+188.909%
2025-06-04	5.2520	5.6254	5.2520	5.5000	+1.664%	61,247	+184.182%
2025-06-03	5.6900	5.9350	5.3300	5.4100	-5.585%	121,383	+188.909%
2025-06-02	5.8900	6.3500	5.5300	5.7300	-1.884%	228,554	+172.775%
2025-05-30	6.0400	6.0900	5.5800	5.8400	-1.684%	188,922	+167.637%
2025-05-29	5.2100	6.0000	5.1850	5.9400	+14.451%	199,287	+163.131%
2025-05-28	5.0600	5.2900	4.8900	5.1900	+3.800%	114,046	+201.156%
2025-05-27	5.1900	5.3743	4.8100	5.0000	-1.186%	139,380	+212.600%
2025-05-23	4.8000	5.1100	4.6900	5.0600	+4.545%	66,744	+208.893%
2025-05-22	5.1300	5.1386	4.8300	4.8400	-5.837%	83,597	+222.934%
2025-05-21	5.1400	5.2000	4.6900	5.1400	0.000%	168,716	+204.086%
2025-05-20	4.9200	5.1699	4.7311	5.1400	+3.629%	225,650	+204.086%
2025-05-19	4.3900	5.0600	4.3600	4.9600	+13.501%	189,453	+215.121%
2025-05-16	4.0100	4.7000	4.0100	4.3700	+8.978%	281,450	+257.666%
2025-05-15	4.0800	4.1809	3.8600	4.0100	-1.232%	61,098	+289.776%
2025-05-14	4.1100	4.2360	3.8900	4.0600	-1.217%	196,576	+284.975%
2025-05-13	3.8600	4.1800	3.8200	4.1100	+7.311%	368,293	+280.292%
2025-05-12	3.8800	4.0000	3.6894	3.8300	+3.514%	162,278	+308.094%
2025-05-09	3.5800	3.8300	3.5600	3.7000	+3.933%	109,975	+322.432%
2025-05-08	3.6500	3.7700	3.5350	3.5600	-3.784%	86,064	+339.045%
2025-05-07	3.8300	3.9150	3.5600	3.7000	-1.333%	209,155	+322.432%
2025-05-06	3.9200	4.1500	3.7400	3.7500	-4.092%	215,122	+316.800%
2025-05-05	3.9100	4.0700	3.7300	3.9100	-0.509%	294,044	+299.744%
2025-05-02	4.0900	4.3400	3.9150	3.9300	-1.995%	426,510	+297.710%
2025-05-01	3.7400	4.0895	3.6900	4.0100	+8.378%	238,006	+289.776%
2025-04-30	3.3800	3.7400	3.3100	3.7000	+8.824%	189,136	+322.432%
2025-04-29	3.5000	3.5500	3.3950	3.4000	-2.857%	158,408	+359.706%
2025-04-28	3.3600	3.5100	3.0793	3.5000	+4.167%	286,051	+346.571%
2025-04-25	3.4700	3.6665	3.3500	3.3600	-4.274%	172,280	+365.179%
2025-04-24	3.3600	3.5200	3.2350	3.5100	+5.723%	318,328	+345.299%
2025-04-23	3.1500	3.4000	3.0800	3.3200	+8.852%	279,782	+370.783%
2025-04-22	3.2200	3.2200	2.9601	3.0500	-4.688%	199,704	+412.459%
2025-04-21	3.1900	3.2200	2.9100	3.2000	+1.911%	357,705	+388.438%
2025-04-17	2.9000	3.2150	2.8750	3.1400	+8.276%	296,460	+397.771%
2025-04-16	2.7900	2.9300	2.6300	2.9000	+3.571%	280,786	+438.966%
2025-04-15	2.7300	2.9500	2.6900	2.8000	+3.321%	200,843	+458.214%
2025-04-14	2.6300	2.8000	2.4450	2.7100	+5.447%	431,054	+476.753%
2025-04-11	2.2100	2.5900	2.2100	2.5700	+17.352%	376,578	+508.171%
2025-04-10	2.1800	2.2725	1.9700	2.1900	+0.459%	350,756	+613.699%
2025-04-09	2.2300	2.5250	2.1600	2.1800	-5.217%	537,272	+616.972%
2025-04-08	2.4700	2.9000	2.2800	2.3000	-3.361%	209,945	+579.565%
2025-04-07	2.5800	2.9100	2.3500	2.3800	-8.812%	330,125	+556.723%
2025-04-04	2.5000	2.7400	2.3900	2.6100	-4.745%	239,375	+498.851%
2025-04-03	2.7500	2.9017	2.5800	2.7400	-5.190%	118,686	+470.438%
2025-04-02	2.4500	2.9100	2.4140	2.8900	+19.421%	275,868	+440.830%
2025-04-01	2.7900	2.9000	2.3700	2.4200	-14.184%	549,988	+545.868%
2025-03-31	3.3400	3.5800	2.7200	2.8200	-18.023%	510,906	+454.255%
2025-03-28	3.7300	3.7300	3.3600	3.4400	-6.775%	208,659	+354.360%
2025-03-27	3.2800	3.6900	3.1900	3.6900	+11.145%	177,458	+323.577%
2025-03-26	3.5700	3.6150	3.2500	3.3200	-8.287%	186,462	+370.783%
2025-03-25	3.3600	3.6800	3.3000	3.6200	+3.725%	285,822	+331.768%
2025-03-24	3.5600	3.7000	3.4101	3.4900	-1.966%	171,177	+347.851%
2025-03-21	3.6500	3.7093	3.5300	3.5600	-3.784%	154,686	+339.045%
2025-03-20	3.7400	3.9900	3.6600	3.7000	-2.116%	190,544	+322.432%
2025-03-19	3.8400	3.9600	3.6600	3.7800	-0.526%	274,745	+313.492%
2025-03-18	3.8700	4.0100	3.6878	3.8000	-2.564%	273,275	+311.316%
2025-03-17	3.9300	3.9885	3.7610	3.9000	-0.256%	110,541	+300.769%
2025-03-14	4.0600	4.2400	3.9000	3.9100	-3.695%	148,388	+299.744%
2025-03-13	4.2000	4.2500	3.9900	4.0600	-4.471%	93,641	+284.975%
2025-03-12	4.2600	4.4600	4.0800	4.2500	+0.711%	162,216	+267.765%
2025-03-11	4.4600	4.5800	4.0600	4.2200	-6.222%	194,377	+270.379%
2025-03-10	4.8500	4.9000	4.4500	4.5000	-7.216%	184,564	+247.333%
2025-03-07	4.7500	4.8800	4.6400	4.8500	+2.321%	182,333	+222.268%
2025-03-06	4.6500	4.7500	4.6000	4.7400	+0.211%	131,045	+229.747%
2025-03-05	4.4600	4.7400	4.1828	4.7300	+5.580%	152,390	+230.444%
2025-03-04	4.1800	4.6300	4.1000	4.4800	+3.704%	175,525	+248.884%
2025-03-03	4.5000	4.6200	4.2900	4.3200	-4.000%	211,454	+261.806%
2025-02-28	4.7000	4.7450	4.3500	4.5000	-4.661%	176,026	+247.333%
2025-02-27	5.1900	5.2300	4.7000	4.7200	-1.048%	298,991	+231.144%
2025-02-26	4.6700	4.8000	4.4583	4.7700	+1.706%	202,174	+227.673%
2025-02-25	4.8600	4.9250	4.6200	4.6900	-3.696%	172,532	+233.262%
2025-02-24	4.7900	5.2799	4.6900	4.8700	+1.670%	116,121	+220.945%
2025-02-21	4.9700	5.1000	4.7500	4.7900	-4.200%	134,940	+226.305%
2025-02-20	5.0200	5.0750	4.7100	5.0000	0.000%	275,059	+212.600%

.dark-mode .Mlx0Rl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mlx0Rl{ color: #333333; background-color: white; border: 2px solid #333333; }SLNSilence Therapeutics Plcstock NASDAQ ADR

SLN
Silence Therapeutics Plc
stock NASDAQ ADR