Silence Therapeutics PLC (SLN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 18.96 | 0.75 | 4.12 | 18.44 | 19.4399 | 18.27 | 288597 |
| 1720218900 | 18.21 | 0.24 | 1.34 | 18 | 18.62 | 17.55 | 119692 |
| 1720040640 | 17.97 | -0.09 | -0.50 | 18.28 | 18.48 | 17.575 | 67670 |
| 1719959700 | 18.06 | -0.68 | -3.63 | 18.62 | 18.7025 | 17.8 | 299212 |
| 1719873300 | 18.74 | -0.26 | -1.37 | 18.78 | 19.205 | 18.705 | 156576 |
| 1719614100 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1719527700 | 19 | 0.69 | 3.77 | 18.36 | 19.58 | 18.36 | 480273 |
| 1719441300 | 18.31 | -1.64 | -8.22 | 19.68 | 20.07 | 18.11 | 188099 |
| 1719354900 | 19.95 | -0.41 | -2.01 | 20.08 | 20.9 | 19.72 | 90094 |
| 1719268500 | 20.36 | 0.71 | 3.61 | 19.65 | 21.005 | 19.3 | 230164 |
| 1719009300 | 19.65 | 0.7 | 3.69 | 18.96 | 19.785 | 18.73 | 333900 |
| 1718922900 | 18.95 | 0.05 | 0.26 | 19.5 | 19.865 | 18.01 | 233762 |
| 1718750100 | 18.9 | -0.1 | -0.53 | 19.22 | 19.505 | 18.23 | 105978 |
| 1718663700 | 19 | -0.3 | -1.55 | 19.18 | 19.31 | 17.24 | 114338 |
| 1718404500 | 19.3 | -0.42 | -2.13 | 19.37 | 19.86 | 18.97 | 45370 |
| 1718318100 | 19.72 | -1.08 | -5.19 | 20.59 | 21.375 | 19.53 | 95466 |
| 1718231700 | 20.8 | -0.05 | -0.24 | 20.85 | 21.8 | 20.54 | 61541 |
| 1718145300 | 20.85 | 0.06 | 0.29 | 20.81 | 21.75 | 20.5 | 55807 |
| 1718058900 | 20.79 | 0.31 | 1.51 | 20.22 | 20.81 | 20.16 | 100658 |
| 1717799700 | 20.48 | 0.18 | 0.89 | 20.26 | 20.635 | 20 | 71107 |
| 1717713300 | 20.3 | 0.3 | 1.50 | 20.26 | 20.54 | 19.74 | 155231 |
| 1717626900 | 20 | 0.16 | 0.81 | 19.83 | 20.235 | 19.62 | 82197 |
| 1717540500 | 19.84 | -0.79 | -3.83 | 20.56 | 20.905 | 19.6 | 86871 |
| 1717454100 | 20.63 | -0.36 | -1.72 | 20.88 | 21.275 | 20.47 | 134385 |
| 1717194900 | 20.99 | -0.82 | -3.76 | 21.81 | 22.34 | 20.75 | 62455 |
| 1717108500 | 21.81 | 0.27 | 1.25 | 21.54 | 21.99 | 21.5 | 31774 |
| 1717022100 | 21.54 | -0.55 | -2.49 | 21.8 | 22.45 | 21.16 | 43056 |
| 1716935700 | 22.09 | 0.18 | 0.82 | 21.8 | 22.1 | 21.1 | 34016 |
| 1716590100 | 21.91 | -0.09 | -0.41 | 22.45 | 22.71 | 21.58 | 43820 |
| 1716503700 | 22 | -1.22 | -5.25 | 23.5 | 23.5 | 21.217 | 135591 |
| 1716417300 | 23.22 | -0.69 | -2.89 | 23.59 | 23.93 | 23.005 | 97840 |
| 1716330900 | 23.91 | 0.56 | 2.40 | 23.37 | 24.38 | 23.01 | 165812 |
| 1716244500 | 23.35 | 0.35 | 1.52 | 23 | 23.84 | 23 | 99718 |
| 1715985300 | 23 | 0.06 | 0.26 | 23.17 | 23.79 | 22.75 | 121162 |
| 1715898900 | 22.94 | 0.61 | 2.73 | 22.55 | 23.6584 | 22.32 | 64555 |
| 1715812500 | 22.33 | 1.19 | 5.63 | 21.2 | 22.66 | 21.2 | 67859 |
| 1715726100 | 21.14 | 0.32 | 1.54 | 21.14 | 21.585 | 20.65 | 187203 |
| 1715639700 | 20.82 | -0.39 | -1.84 | 21.2 | 22.15 | 20.69 | 79351 |
| 1715380500 | 21.21 | -1.74 | -7.58 | 22.84 | 23.09 | 21.21 | 54573 |
| 1715294100 | 22.95 | 0.35 | 1.55 | 22.76 | 23.86 | 22.73 | 189822 |
| 1715207700 | 22.6 | 0.41 | 1.85 | 22.37 | 22.985 | 21.98 | 119682 |
| 1715121300 | 22.19 | 0.29 | 1.32 | 21.68 | 22.4 | 21.5501 | 87830 |
| 1715034900 | 21.9 | -0.09 | -0.41 | 22.09 | 22.69 | 21.87 | 47051 |
| 1714775700 | 21.99 | 0.69 | 3.24 | 21.68 | 22.565 | 21.065 | 413749 |
| 1714689300 | 21.3 | -0.12 | -0.56 | 21.57 | 21.58 | 21.16 | 67578 |
| 1714602900 | 21.42 | -0.44 | -2.01 | 22.18 | 22.24 | 21.3 | 86828 |
| 1714516500 | 21.86 | -0.02 | -0.09 | 21.75 | 22.29 | 21.57 | 209747 |
| 1714430100 | 21.88 | 0.27 | 1.27 | 21.5 | 22.22 | 21.14 | 203860 |
| 1714170900 | 21.605 | -0.02 | -0.07 | 21.56 | 22.31 | 21.39 | 125885 |
| 1714084500 | 21.62 | -0.65 | -2.92 | 22.23 | 22.3 | 21.5 | 324153 |
| 1713998100 | 22.27 | -0.24 | -1.07 | 22.8 | 22.8 | 22.09 | 109189 |
| 1713911700 | 22.51 | 0.01 | 0.04 | 22.54 | 22.83 | 22 | 158803 |
| 1713825300 | 22.5 | -0.14 | -0.62 | 22.64 | 22.87 | 22.29 | 168397 |
| 1713566100 | 22.64 | 0.62 | 2.82 | 21.76 | 23.18 | 21.76 | 305739 |
| 1713479700 | 22.02 | 0.46 | 2.13 | 21.75 | 22.39 | 21.5 | 124605 |
| 1713393300 | 21.56 | 0.31 | 1.46 | 21.51 | 21.78 | 20.94 | 121826 |
| 1713306900 | 21.25 | 0.59 | 2.86 | 20.75 | 21.88 | 20.75 | 141243 |
| 1713220500 | 20.66 | -1.51 | -6.81 | 22.65 | 22.78 | 20.43 | 77611 |
| 1712961300 | 22.17 | -0.19 | -0.85 | 22.78 | 22.8 | 21.82 | 104412 |
| 1712874900 | 22.36 | 1.21 | 5.72 | 21.29 | 22.55 | 20.895 | 575986 |
| 1712788500 | 21.15 | 0.15 | 0.71 | 20.51 | 21.25 | 20.39 | 127366 |
| 1712702100 | 21 | -0.41 | -1.91 | 21.51 | 21.89 | 19.48 | 126802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
