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 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.88 | 0.54 | 8.52 | 6.28 | 7.09 | 6.16 | 984125 |
| 1734651300 | 6.34 | 0.01 | 0.16 | 6.26 | 6.64 | 5.96 | 917083 |
| 1734564900 | 6.33 | -0.18 | -2.76 | 6.58 | 6.67 | 6.28 | 614611 |
| 1734478500 | 6.51 | -0.23 | -3.41 | 6.7 | 6.7176 | 6.0599999 | 357302 |
| 1734392100 | 6.74 | 0.29 | 4.50 | 6.45 | 6.86 | 6.16 | 380758 |
| 1734132900 | 6.45 | -0.15 | -2.27 | 6.7 | 6.86 | 6.36 | 281372 |
| 1734046500 | 6.6 | 0.15 | 2.33 | 6.32 | 6.72 | 5.86 | 651600 |
| 1733960100 | 6.45 | -0.95 | -12.84 | 7.44 | 7.56 | 6.42 | 698756 |
| 1733873700 | 7.4 | -0.59 | -7.38 | 8.02 | 8.25 | 7.39 | 586906 |
| 1733787300 | 7.99 | -0.53 | -6.22 | 8.45 | 8.88 | 7.99 | 739606 |
| 1733528100 | 8.52 | 0.37 | 4.54 | 8.15 | 8.675 | 8.1199999 | 517498 |
| 1733441700 | 8.15 | -0.15 | -1.81 | 8.2899999 | 8.5399999 | 8.11 | 824142 |
| 1733355300 | 8.3 | 0.63 | 8.21 | 7.75 | 8.4718 | 7.65 | 763085 |
| 1733268900 | 7.67 | -0.51 | -6.23 | 8.2 | 8.2688 | 7.49 | 913613 |
| 1733182500 | 8.18 | 0.26 | 3.28 | 7.9 | 8.8 | 7.81 | 873096 |
| 1732917840 | 7.92 | 0.25 | 3.26 | 7.67 | 8.315 | 7.67 | 576445 |
| 1732750500 | 7.67 | 0.21 | 2.82 | 7.5 | 7.7 | 7.46 | 499872 |
| 1732664100 | 7.46 | 0.25 | 3.47 | 7.2 | 7.715 | 7.2 | 472501 |
| 1732577700 | 7.21 | 0.2 | 2.85 | 7.14 | 7.7 | 7.07 | 820502 |
| 1732318500 | 7.01 | -0.67 | -8.72 | 7.76 | 8.74 | 6.95 | 1523524 |
| 1732232100 | 7.68 | 0.75 | 10.82 | 6.87 | 7.79 | 6.43 | 1123833 |
| 1732145700 | 6.93 | -0.04 | -0.57 | 7.1 | 7.22 | 5.8099999 | 2336884 |
| 1732059300 | 6.97 | -4.05 | -36.75 | 11.1 | 11.28 | 6.3099999 | 4519174 |
| 1731972900 | 11.02 | -1.68 | -13.23 | 12.8 | 12.8 | 10.86 | 801609 |
| 1731713700 | 12.7 | -1.28 | -9.16 | 14 | 14.54 | 12.64 | 438712 |
| 1731627300 | 13.98 | -1.26 | -8.27 | 15.2 | 15.39 | 13.75 | 874901 |
| 1731540900 | 15.24 | -0.97 | -5.98 | 16.23 | 16.9 | 15.24 | 175631 |
| 1731454500 | 16.21 | -1.33 | -7.58 | 17.5 | 17.5 | 16.2 | 145821 |
| 1731368100 | 17.54 | 0.02 | 0.11 | 17.55 | 17.83 | 17.34 | 118347 |
| 1731108900 | 17.52 | -0.3 | -1.68 | 17.82 | 17.84 | 17.11 | 145581 |
| 1731022500 | 17.82 | -0.17 | -0.94 | 18.07 | 18.18 | 17.45 | 129072 |
| 1730936100 | 17.99 | 0.37 | 2.10 | 17.98 | 18.24 | 17.51 | 141671 |
| 1730849700 | 17.62 | -0.21 | -1.18 | 17.83 | 18.19 | 17.48 | 138211 |
| 1730763300 | 17.83 | 0.15 | 0.85 | 17.65 | 18.29 | 17.645 | 136752 |
| 1730500500 | 17.68 | 0.38 | 2.20 | 17.46 | 18.01 | 17.25 | 132646 |
| 1730414100 | 17.3 | -0.04 | -0.23 | 17.32 | 17.49 | 17.14 | 64260 |
| 1730327700 | 17.34 | -0.66 | -3.67 | 17.94 | 18.11 | 17.3 | 73081 |
| 1730241300 | 18 | -0.07 | -0.39 | 17.96 | 18.27 | 17.85 | 203819 |
| 1730154900 | 18.07 | -0.01 | -0.06 | 18.09 | 18.315 | 17.95 | 125364 |
| 1729895700 | 18.08 | 0.11 | 0.61 | 18 | 18.72 | 17.83 | 64832 |
| 1729809300 | 17.97 | -0.05 | -0.28 | 18.08 | 18.41 | 17.82 | 112598 |
| 1729722900 | 18.02 | 0.02 | 0.11 | 17.88 | 18.25 | 17.75 | 98638 |
| 1729636500 | 18 | 0.03 | 0.17 | 17.99 | 18.22 | 17.62 | 111630 |
| 1729550100 | 17.97 | -0.02 | -0.11 | 18.2 | 18.345 | 17.15 | 255331 |
| 1729290900 | 17.99 | -0.51 | -2.76 | 18.61 | 18.76 | 17.85 | 194594 |
| 1729204500 | 18.5 | -0.02 | -0.11 | 18.51 | 18.73 | 17.88 | 157329 |
| 1729118100 | 18.52 | 0.23 | 1.26 | 18.45 | 19.355 | 18.26 | 199636 |
| 1729031700 | 18.29 | -0.49 | -2.61 | 18.75 | 18.94 | 18.2 | 139843 |
| 1728945300 | 18.78 | -0.87 | -4.43 | 19.65 | 19.88 | 18.78 | 106855 |
| 1728686100 | 19.65 | 0.45 | 2.34 | 19.16 | 19.81 | 18.965 | 61278 |
| 1728599700 | 19.2 | -0.1 | -0.52 | 19.17 | 19.36 | 18.625 | 88311 |
| 1728513300 | 19.3 | -0.15 | -0.77 | 19.54 | 20.48 | 19.14 | 125329 |
| 1728426900 | 19.45 | 0.84 | 4.51 | 18.6 | 19.705837 | 18.41 | 123323 |
| 1728340500 | 18.61 | -0.03 | -0.16 | 18.49 | 18.85 | 18.36 | 84569 |
| 1728081300 | 18.64 | -0.63 | -3.27 | 19.28 | 19.76 | 18.49 | 144068 |
| 1727994900 | 19.27 | 0.87 | 4.73 | 18.75 | 19.35 | 18.2 | 114169 |
| 1727908500 | 18.4 | 0.17 | 0.93 | 18.15 | 18.4 | 17.41 | 416339 |
| 1727822100 | 18.23 | 0.05 | 0.28 | 18.04 | 18.45 | 18.01 | 260971 |
| 1727735700 | 18.18 | -0.07 | -0.38 | 18.26 | 18.42 | 18 | 271147 |
| 1727476500 | 18.25 | 0.82 | 4.70 | 17.54 | 18.355 | 17.36 | 301752 |
| 1727390100 | 17.43 | -0.64 | -3.54 | 18.26 | 18.26 | 17.14 | 160678 |
| 1727303700 | 18.07 | -0.17 | -0.93 | 18.27 | 18.38 | 17.76 | 297545 |
| 1727217300 | 18.24 | 0.24 | 1.33 | 18 | 18.55 | 18 | 255472 |
| 1727130900 | 18 | -0.27 | -1.48 | 18.47 | 18.49 | 17.915 | 107725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
