Silence Therapeutics (SLN)
NASDAQ: SLN
· Real-Time Price · USD
5.51
-0.18 (-3.16%)
At close: Sep 08, 2025, 12:29 PM
SLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.29 | 5.69 | 5.29 | 5.69 | 5.69 | 8.80% | 66,700 |
| Sep 4, 2025 | 5.21 | 5.41 | 5.09 | 5.23 | 5.23 | 4.39% | 37,600 |
| Sep 3, 2025 | 4.80 | 5.10 | 4.80 | 5.01 | 5.01 | 5.03% | 23,600 |
| Sep 2, 2025 | 4.90 | 5.05 | 4.77 | 4.77 | 4.77 | -0.83% | 26,226 |
| Aug 29, 2025 | 5.10 | 5.29 | 4.81 | 4.81 | 4.81 | -5.69% | 31,404 |
| Aug 28, 2025 | 5.23 | 5.23 | 5.00 | 5.10 | 5.10 | -1.92% | 14,400 |
| Aug 27, 2025 | 5.34 | 5.34 | 5.11 | 5.20 | 5.20 | 0.78% | 19,521 |
| Aug 26, 2025 | 5.11 | 5.32 | 5.01 | 5.16 | 5.16 | 1.98% | 24,100 |
| Aug 25, 2025 | 4.91 | 5.59 | 4.91 | 5.06 | 5.06 | -5.42% | 92,411 |
| Aug 22, 2025 | 5.20 | 5.71 | 5.18 | 5.35 | 5.35 | -2.01% | 39,100 |
| Aug 21, 2025 | 5.20 | 5.50 | 5.20 | 5.46 | 5.46 | 2.44% | 18,941 |
| Aug 20, 2025 | 5.51 | 5.51 | 5.23 | 5.33 | 5.33 | -3.44% | 40,700 |
| Aug 19, 2025 | 5.53 | 5.64 | 5.14 | 5.52 | 5.52 | 0.00% | 72,000 |
| Aug 18, 2025 | 5.52 | 5.96 | 5.24 | 5.52 | 5.52 | 0.55% | 58,400 |
| Aug 15, 2025 | 5.61 | 5.91 | 5.44 | 5.49 | 5.49 | -2.49% | 92,100 |
| Aug 14, 2025 | 5.67 | 5.95 | 5.55 | 5.63 | 5.63 | -3.76% | 37,203 |
| Aug 13, 2025 | 5.58 | 6.21 | 5.47 | 5.85 | 5.85 | 4.65% | 111,600 |
| Aug 12, 2025 | 5.13 | 5.67 | 4.80 | 5.59 | 5.59 | 9.82% | 95,605 |
| Aug 11, 2025 | 4.87 | 5.09 | 4.43 | 5.09 | 5.09 | 0.99% | 118,103 |
| Aug 8, 2025 | 5.25 | 5.50 | 5.02 | 5.04 | 5.04 | -6.32% | 69,365 |