Silence Therapeutics (SLN)
NASDAQ: SLN
· Real-Time Price · USD
5.53
0.01 (0.18%)
At close: Aug 19, 2025, 3:59 PM
5.52
-0.18%
After-hours: Aug 19, 2025, 04:10 PM EDT
SLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.52 | 5.96 | 5.24 | 5.52 | 5.52 | 0.55% | 58,351 |
| Aug 15, 2025 | 5.61 | 5.91 | 5.44 | 5.49 | 5.49 | -2.49% | 92,100 |
| Aug 14, 2025 | 5.67 | 5.95 | 5.55 | 5.63 | 5.63 | -3.76% | 37,203 |
| Aug 13, 2025 | 5.58 | 6.21 | 5.47 | 5.85 | 5.85 | 4.65% | 111,600 |
| Aug 12, 2025 | 5.13 | 5.67 | 4.80 | 5.59 | 5.59 | 9.82% | 95,605 |
| Aug 11, 2025 | 4.87 | 5.09 | 4.43 | 5.09 | 5.09 | 0.99% | 118,103 |
| Aug 8, 2025 | 5.25 | 5.50 | 5.02 | 5.04 | 5.04 | -6.32% | 69,365 |
| Aug 7, 2025 | 5.33 | 5.46 | 4.86 | 5.38 | 5.38 | 1.13% | 122,622 |
| Aug 6, 2025 | 5.64 | 5.64 | 5.27 | 5.32 | 5.32 | -5.17% | 49,725 |
| Aug 5, 2025 | 5.89 | 5.95 | 5.43 | 5.61 | 5.61 | -5.71% | 75,400 |
| Aug 4, 2025 | 6.26 | 6.26 | 5.75 | 5.95 | 5.95 | -3.57% | 53,448 |
| Aug 1, 2025 | 6.09 | 6.28 | 6.07 | 6.17 | 6.17 | 0.16% | 62,304 |
| Jul 31, 2025 | 6.17 | 6.40 | 5.82 | 6.16 | 6.16 | 0.16% | 68,140 |
| Jul 30, 2025 | 6.22 | 6.33 | 6.01 | 6.15 | 6.15 | -0.81% | 68,800 |
| Jul 29, 2025 | 6.10 | 6.28 | 5.81 | 6.20 | 6.20 | 4.73% | 99,240 |
| Jul 28, 2025 | 6.50 | 6.50 | 5.88 | 5.92 | 5.92 | -6.62% | 65,724 |
| Jul 25, 2025 | 6.30 | 6.48 | 6.20 | 6.34 | 6.34 | 0.96% | 35,521 |
| Jul 24, 2025 | 6.20 | 6.30 | 6.03 | 6.28 | 6.28 | 2.11% | 53,728 |
| Jul 23, 2025 | 6.26 | 6.40 | 5.81 | 6.15 | 6.15 | -1.60% | 122,500 |
| Jul 22, 2025 | 6.11 | 6.30 | 5.76 | 6.25 | 6.25 | 1.30% | 62,600 |