Silexion Therapeutics LTD (SLXN)
1.07
-0.04 (-3.60%)
At close: Feb 28, 2025, 3:59 PM
1.09
1.40%
After-hours: Feb 28, 2025, 05:29 PM EST
SLXN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.05 | 1.14 | 1.03 | 1.07 | -0.04 | -3.60% | 627,730 |
| Feb 27, 2025 | 1.11 | 1.18 | 1.00 | 1.11 | -0.04 | -3.48% | 1,332,200 |
| Feb 26, 2025 | 1.21 | 1.21 | 1.05 | 1.15 | -0.08 | -6.50% | 3,506,200 |
| Feb 25, 2025 | 1.05 | 1.53 | 0.87 | 1.23 | 0.48 | 64.00% | 87,738,013 |
| Feb 24, 2025 | 0.82 | 0.83 | 0.74 | 0.75 | -0.09 | -10.71% | 387,703 |
| Feb 21, 2025 | 0.90 | 0.91 | 0.83 | 0.84 | -0.05 | -5.62% | 484,920 |
| Feb 20, 2025 | 0.99 | 1.00 | 0.84 | 0.89 | -0.10 | -10.10% | 572,139 |
| Feb 19, 2025 | 1.06 | 1.08 | 0.94 | 0.99 | -0.04 | -3.88% | 786,700 |
| Feb 18, 2025 | 1.10 | 1.19 | 1.03 | 1.03 | -0.05 | -4.63% | 622,534 |
| Feb 14, 2025 | 1.25 | 1.28 | 1.02 | 1.08 | -0.19 | -14.96% | 1,603,600 |
| Feb 13, 2025 | 1.32 | 1.35 | 1.25 | 1.27 | -0.08 | -5.93% | 834,000 |
| Feb 12, 2025 | 1.34 | 1.40 | 1.33 | 1.35 | -0.03 | -2.17% | 590,700 |
| Feb 11, 2025 | 1.40 | 1.44 | 1.25 | 1.38 | 0.07 | 5.34% | 2,491,718 |
| Feb 10, 2025 | 1.29 | 1.41 | 1.25 | 1.31 | 0.05 | 3.97% | 1,756,800 |
| Feb 7, 2025 | 1.41 | 1.45 | 1.26 | 1.26 | -0.18 | -12.50% | 1,389,500 |
| Feb 6, 2025 | 1.51 | 1.67 | 1.43 | 1.44 | 0.07 | 5.11% | 7,699,200 |
| Feb 5, 2025 | 1.20 | 1.74 | 1.20 | 1.37 | 0.12 | 9.60% | 9,125,091 |
| Feb 4, 2025 | 1.50 | 1.62 | 1.20 | 1.25 | -0.32 | -20.38% | 3,084,100 |
| Feb 3, 2025 | 1.69 | 1.73 | 1.55 | 1.57 | -0.33 | -17.37% | 2,310,600 |
| Jan 31, 2025 | 2.18 | 2.40 | 1.90 | 1.90 | -0.15 | -7.32% | 9,267,300 |
| Jan 30, 2025 | 2.23 | 2.30 | 1.87 | 2.05 | -1.09 | -34.71% | 14,510,900 |
| Jan 29, 2025 | 2.17 | 3.45 | 1.84 | 3.14 | 1.79 | 132.59% | 330,444,800 |
| Jan 28, 2025 | 1.21 | 1.56 | 1.00 | 1.35 | 0.77 | 132.76% | 239,954,900 |
| Jan 27, 2025 | 0.65 | 0.65 | 0.57 | 0.58 | -0.08 | -12.12% | 809,900 |
| Jan 24, 2025 | 0.67 | 0.73 | 0.64 | 0.66 | 0.00 | 0.00% | 718,849 |
| Jan 23, 2025 | 0.76 | 0.76 | 0.65 | 0.66 | -0.08 | -10.81% | 1,809,100 |
| Jan 22, 2025 | 0.79 | 0.80 | 0.73 | 0.74 | -0.03 | -3.90% | 580,544 |
| Jan 21, 2025 | 0.86 | 0.86 | 0.75 | 0.77 | -0.11 | -12.50% | 2,024,109 |
| Jan 17, 2025 | 0.94 | 0.94 | 0.84 | 0.88 | -0.06 | -6.38% | 968,400 |
| Jan 16, 2025 | 1.25 | 1.25 | 0.85 | 0.94 | -0.62 | -39.74% | 7,494,318 |
| Jan 15, 2025 | 1.78 | 1.81 | 1.50 | 1.56 | -0.21 | -11.86% | 8,577,700 |
| Jan 14, 2025 | 1.86 | 1.94 | 1.76 | 1.77 | -0.08 | -4.32% | 265,935 |
| Jan 13, 2025 | 2.18 | 2.21 | 1.75 | 1.85 | -0.09 | -4.64% | 7,210,600 |
| Jan 10, 2025 | 1.95 | 2.05 | 1.80 | 1.94 | 0.00 | 0.00% | 68,614 |
| Jan 8, 2025 | 2.10 | 2.14 | 1.93 | 1.94 | -0.16 | -7.62% | 86,059 |
| Jan 7, 2025 | 2.26 | 2.37 | 2.10 | 2.10 | -0.16 | -7.08% | 90,226 |
| Jan 6, 2025 | 2.15 | 2.33 | 2.15 | 2.26 | 0.11 | 5.12% | 179,044 |
| Jan 3, 2025 | 2.04 | 2.16 | 1.98 | 2.15 | 0.16 | 8.04% | 72,134 |
| Jan 2, 2025 | 2.00 | 2.05 | 1.95 | 1.99 | -0.02 | -1.00% | 81,345 |
| Dec 31, 2024 | 2.17 | 2.28 | 1.92 | 2.01 | -0.26 | -11.45% | 174,532 |
| Dec 30, 2024 | 2.11 | 2.33 | 1.98 | 2.27 | 0.17 | 8.10% | 127,621 |
| Dec 27, 2024 | 2.22 | 2.22 | 2.01 | 2.10 | -0.12 | -5.41% | 179,849 |
| Dec 26, 2024 | 2.50 | 2.51 | 1.97 | 2.22 | -0.34 | -13.28% | 222,404 |
| Dec 24, 2024 | 2.72 | 2.84 | 2.41 | 2.56 | 0.03 | 1.19% | 175,600 |
| Dec 23, 2024 | 2.44 | 2.60 | 2.40 | 2.53 | 0.09 | 3.69% | 152,211 |
| Dec 20, 2024 | 2.12 | 2.57 | 2.12 | 2.44 | 0.02 | 0.83% | 264,200 |
| Dec 19, 2024 | 2.40 | 3.09 | 2.34 | 2.42 | 0.28 | 13.08% | 6,037,933 |
| Dec 18, 2024 | 2.91 | 2.94 | 2.14 | 2.14 | -0.76 | -26.21% | 189,952 |
| Dec 17, 2024 | 3.16 | 3.31 | 2.73 | 2.90 | -0.35 | -10.77% | 248,721 |
| Dec 16, 2024 | 3.43 | 3.59 | 3.15 | 3.25 | -0.27 | -7.67% | 147,600 |