Silence Therapeutics (SLN)
NASDAQ: SLN
· Real-Time Price · USD
5.00
-0.20 (-3.85%)
At close: Oct 03, 2025, 3:59 PM
5.08
1.60%
After-hours: Oct 03, 2025, 04:24 PM EDT
SLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.19 | 5.26 | 4.90 | 5.00 | 5.00 | -3.85% | 75,527 |
| Oct 2, 2025 | 5.18 | 5.29 | 5.10 | 5.20 | 5.20 | 1.96% | 21,800 |
| Oct 1, 2025 | 5.16 | 5.36 | 5.08 | 5.10 | 5.10 | -1.73% | 53,034 |
| Sep 30, 2025 | 5.60 | 5.61 | 4.99 | 5.19 | 5.19 | -8.47% | 103,406 |
| Sep 29, 2025 | 5.54 | 5.83 | 5.52 | 5.67 | 5.67 | 2.35% | 22,332 |
| Sep 26, 2025 | 5.04 | 5.55 | 4.90 | 5.54 | 5.54 | 10.80% | 63,600 |
| Sep 25, 2025 | 5.10 | 5.24 | 4.90 | 5.00 | 5.00 | -2.72% | 43,404 |
| Sep 24, 2025 | 5.11 | 5.30 | 5.10 | 5.14 | 5.14 | -0.19% | 22,731 |
| Sep 23, 2025 | 5.06 | 5.30 | 5.06 | 5.15 | 5.15 | 2.18% | 105,038 |
| Sep 22, 2025 | 4.91 | 5.11 | 4.82 | 5.04 | 5.04 | 3.07% | 37,200 |
| Sep 19, 2025 | 5.04 | 5.18 | 4.68 | 4.89 | 4.89 | -2.78% | 139,200 |
| Sep 18, 2025 | 5.08 | 5.19 | 4.88 | 5.03 | 5.03 | 0.40% | 37,200 |
| Sep 17, 2025 | 5.03 | 5.27 | 4.95 | 5.01 | 5.01 | 3.30% | 63,500 |
| Sep 16, 2025 | 4.74 | 4.90 | 4.65 | 4.85 | 4.85 | 2.54% | 67,400 |
| Sep 15, 2025 | 4.53 | 4.73 | 4.42 | 4.73 | 4.73 | 4.88% | 59,800 |
| Sep 12, 2025 | 4.96 | 5.00 | 4.50 | 4.51 | 4.51 | -7.58% | 116,894 |
| Sep 11, 2025 | 4.95 | 5.25 | 4.81 | 4.88 | 4.88 | 1.46% | 100,500 |
| Sep 10, 2025 | 5.36 | 5.36 | 4.81 | 4.81 | 4.81 | -7.68% | 82,408 |
| Sep 9, 2025 | 5.32 | 5.40 | 5.20 | 5.21 | 5.21 | -3.16% | 23,500 |
| Sep 8, 2025 | 5.62 | 5.80 | 5.25 | 5.38 | 5.38 | -5.45% | 94,227 |
Page 1 of 64