Silexion Therapeutics LTD (SLXN)
0.96
-0.03 (-3.23%)
At close: Apr 03, 2025, 1:52 PM
Silexion Therapeutics LTD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.02 | 1.05 | 0.96 | 0.99 | -0.05 | -4.81% | 210,359 |
| Apr 1, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | -0.06 | -5.45% | 143,900 |
| Mar 31, 2025 | 1.14 | 1.15 | 1.03 | 1.10 | -0.07 | -5.98% | 260,200 |
| Mar 28, 2025 | 1.19 | 1.19 | 1.11 | 1.17 | -0.01 | -0.85% | 260,144 |
| Mar 27, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 0.02 | 1.72% | 182,022 |
| Mar 26, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | -0.03 | -2.52% | 160,600 |
| Mar 25, 2025 | 1.16 | 1.20 | 1.12 | 1.19 | 0.07 | 6.25% | 204,922 |
| Mar 24, 2025 | 1.12 | 1.19 | 1.12 | 1.12 | -0.02 | -1.75% | 321,614 |
| Mar 21, 2025 | 1.14 | 1.16 | 1.10 | 1.14 | 0.03 | 2.70% | 340,900 |
| Mar 20, 2025 | 1.12 | 1.17 | 1.08 | 1.11 | 0.00 | 0.00% | 333,641 |
| Mar 19, 2025 | 1.23 | 1.26 | 1.11 | 1.11 | -0.14 | -11.20% | 597,300 |
| Mar 18, 2025 | 1.25 | 1.27 | 1.21 | 1.25 | -0.03 | -2.34% | 571,000 |
| Mar 17, 2025 | 1.33 | 1.35 | 1.19 | 1.28 | -0.03 | -2.29% | 8,586,437 |
| Mar 14, 2025 | 1.31 | 1.36 | 1.27 | 1.31 | 0.03 | 2.34% | 441,610 |
| Mar 13, 2025 | 1.37 | 1.37 | 1.27 | 1.28 | -0.10 | -7.25% | 485,632 |
| Mar 12, 2025 | 1.28 | 1.38 | 1.25 | 1.38 | 0.12 | 9.52% | 547,900 |
| Mar 11, 2025 | 1.34 | 1.36 | 1.22 | 1.26 | -0.11 | -8.03% | 865,220 |
| Mar 10, 2025 | 1.29 | 1.40 | 1.20 | 1.37 | 0.04 | 3.01% | 929,000 |
| Mar 7, 2025 | 1.26 | 1.36 | 1.16 | 1.33 | 0.12 | 9.92% | 1,460,847 |
| Mar 6, 2025 | 1.39 | 1.45 | 1.21 | 1.21 | -0.24 | -16.55% | 2,219,100 |
| Mar 5, 2025 | 1.56 | 1.78 | 1.30 | 1.45 | 0.34 | 30.63% | 85,051,905 |
| Mar 4, 2025 | 1.02 | 1.14 | 0.98 | 1.11 | 0.06 | 5.71% | 694,200 |
| Mar 3, 2025 | 1.09 | 1.11 | 1.00 | 1.05 | -0.02 | -1.87% | 823,233 |
| Feb 28, 2025 | 1.05 | 1.14 | 1.03 | 1.07 | -0.04 | -3.60% | 645,535 |
| 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 |