Silence Therapeutics Plc - American Depository Share (SLN)
5.3800
-0.2300 (-4.10%)
NASDAQ · Last Trade: Aug 6th, 1:24 PM EDT
Historical Prices For Silence Therapeutics Plc - American Depository Share (SLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2025 | 5.89 | 5.95 | 5.43 | 5.61 | 75,358 | 5.61 |
| 8/04/2025 | 6.26 | 6.26 | 5.75 | 5.95 | 53,448 | 5.95 |
| 8/01/2025 | 6.09 | 6.28 | 6.07 | 6.17 | 62,304 | 6.17 |
| 7/31/2025 | 6.17 | 6.40 | 5.82 | 6.16 | 68,140 | 6.16 |
| 7/30/2025 | 6.22 | 6.33 | 6.01 | 6.15 | 68,750 | 6.15 |
| 7/29/2025 | 6.10 | 6.28 | 5.81 | 6.20 | 99,240 | 6.20 |
| 7/28/2025 | 6.50 | 6.50 | 5.88 | 5.92 | 65,724 | 5.92 |
| 7/25/2025 | 6.30 | 6.48 | 6.20 | 6.34 | 35,521 | 6.34 |
| 7/24/2025 | 6.20 | 6.30 | 6.03 | 6.28 | 53,528 | 6.28 |
| 7/23/2025 | 6.26 | 6.40 | 5.81 | 6.15 | 122,459 | 6.15 |
| 7/22/2025 | 6.11 | 6.30 | 5.76 | 6.25 | 62,580 | 6.25 |
| 7/21/2025 | 6.12 | 6.19 | 5.77 | 6.17 | 99,451 | 6.17 |
| 7/18/2025 | 6.22 | 6.29 | 5.92 | 6.04 | 54,968 | 6.04 |
| 7/17/2025 | 6.28 | 6.49 | 6.10 | 6.22 | 54,437 | 6.22 |
| 7/16/2025 | 6.47 | 6.49 | 6.20 | 6.35 | 71,730 | 6.35 |
| 7/15/2025 | 6.32 | 6.67 | 6.21 | 6.49 | 134,157 | 6.49 |
| 7/14/2025 | 6.48 | 6.49 | 6.10 | 6.28 | 101,914 | 6.28 |
| 7/11/2025 | 6.39 | 6.54 | 6.01 | 6.44 | 92,646 | 6.44 |
| 7/10/2025 | 6.49 | 6.49 | 6.18 | 6.42 | 108,242 | 6.42 |
| 7/09/2025 | 6.02 | 6.55 | 5.89 | 6.48 | 244,973 | 6.48 |
| 7/08/2025 | 5.84 | 6.14 | 5.84 | 5.91 | 102,744 | 5.91 |
| 7/07/2025 | 5.50 | 5.84 | 5.33 | 5.73 | 67,658 | 5.73 |
| 7/03/2025 | 5.67 | 5.79 | 5.51 | 5.52 | 26,195 | 5.52 |
| 7/02/2025 | 5.92 | 6.04 | 5.61 | 5.69 | 84,390 | 5.69 |
| 7/01/2025 | 5.86 | 6.04 | 5.76 | 5.92 | 88,031 | 5.92 |
| 6/30/2025 | 5.82 | 5.96 | 5.46 | 5.80 | 77,373 | 5.80 |
| 6/27/2025 | 5.56 | 6.00 | 5.33 | 5.79 | 141,072 | 5.79 |
| 6/26/2025 | 5.78 | 5.88 | 5.46 | 5.54 | 130,443 | 5.54 |
| 6/25/2025 | 6.09 | 6.10 | 5.69 | 5.80 | 186,133 | 5.80 |
| 6/24/2025 | 5.85 | 6.25 | 5.85 | 6.04 | 131,523 | 6.04 |
| 6/23/2025 | 5.95 | 6.14 | 5.66 | 5.77 | 119,405 | 5.77 |
| 6/20/2025 | 5.75 | 5.97 | 5.46 | 5.95 | 124,769 | 5.95 |
| 6/18/2025 | 5.40 | 5.85 | 5.22 | 5.66 | 108,614 | 5.66 |
| 6/17/2025 | 5.30 | 5.46 | 5.21 | 5.37 | 97,104 | 5.37 |
| 6/16/2025 | 5.27 | 5.50 | 5.06 | 5.06 | 36,821 | 5.06 |
| 6/13/2025 | 5.50 | 5.67 | 5.15 | 5.33 | 77,786 | 5.33 |
| 6/12/2025 | 5.23 | 5.76 | 5.20 | 5.58 | 170,111 | 5.58 |
| 6/11/2025 | 5.22 | 5.38 | 5.00 | 5.24 | 166,036 | 5.24 |
| 6/10/2025 | 5.33 | 5.65 | 5.10 | 5.15 | 57,291 | 5.15 |
| 6/09/2025 | 5.59 | 5.70 | 5.16 | 5.31 | 85,153 | 5.31 |
| 6/06/2025 | 5.52 | 6.11 | 5.44 | 5.44 | 213,964 | 5.44 |
| 6/05/2025 | 5.49 | 5.81 | 5.35 | 5.41 | 100,189 | 5.41 |
| 6/04/2025 | 5.25 | 5.63 | 5.25 | 5.50 | 61,247 | 5.50 |
| 6/03/2025 | 5.69 | 5.93 | 5.33 | 5.41 | 121,383 | 5.41 |
| 6/02/2025 | 5.89 | 6.35 | 5.53 | 5.73 | 228,554 | 5.73 |
| 5/30/2025 | 6.04 | 6.09 | 5.58 | 5.84 | 188,922 | 5.84 |
| 5/29/2025 | 5.21 | 6.00 | 5.18 | 5.94 | 199,105 | 5.94 |
| 5/28/2025 | 5.06 | 5.29 | 4.89 | 5.19 | 114,046 | 5.19 |
| 5/27/2025 | 5.19 | 5.37 | 4.81 | 5.00 | 139,376 | 5.00 |
| 5/23/2025 | 4.80 | 5.11 | 4.69 | 5.06 | 66,744 | 5.06 |
| 5/22/2025 | 5.13 | 5.14 | 4.83 | 4.84 | 83,597 | 4.84 |
| 5/21/2025 | 5.14 | 5.20 | 4.69 | 5.14 | 168,716 | 5.14 |
| 5/20/2025 | 4.92 | 5.17 | 4.73 | 5.14 | 225,650 | 5.14 |
| 5/19/2025 | 4.39 | 5.06 | 4.36 | 4.96 | 189,453 | 4.96 |
| 5/16/2025 | 4.01 | 4.70 | 4.01 | 4.37 | 281,450 | 4.37 |
| 5/15/2025 | 4.08 | 4.18 | 3.86 | 4.01 | 61,098 | 4.01 |
| 5/14/2025 | 4.11 | 4.24 | 3.89 | 4.06 | 196,576 | 4.06 |
| 5/13/2025 | 3.86 | 4.18 | 3.82 | 4.11 | 368,293 | 4.11 |
| 5/12/2025 | 3.88 | 4.00 | 3.69 | 3.83 | 162,278 | 3.83 |
| 5/09/2025 | 3.58 | 3.83 | 3.56 | 3.70 | 109,975 | 3.70 |
| 5/08/2025 | 3.65 | 3.77 | 3.54 | 3.56 | 86,064 | 3.56 |
| 5/07/2025 | 3.83 | 3.92 | 3.56 | 3.70 | 209,155 | 3.70 |
| 5/06/2025 | 3.92 | 4.15 | 3.74 | 3.75 | 215,077 | 3.75 |