Silence Therapeutics PLC (SLN) Historical Stock Data
22.27 ↓0.24 (-1.07%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SLN is down -0.77% a day on average. There have been 14 days where Silence Therapeutics PLC closed green and 16 days where SLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.80 | 22.27 | ↓$0.53 (-2.32%) | 22.09 | 22.80 | 109.19K |
| 2024-04-23 | 22.83 | 22.51 | ↓$0.32 (-1.40%) | 22.00 | 22.83 | 158.80K |
| 2024-04-22 | 22.64 | 22.50 | ↓$0.14 (-0.62%) | 22.29 | 22.87 | 168.40K |
| 2024-04-19 | 21.76 | 22.64 | ↑$0.88 (4.04%) | 21.76 | 23.18 | 305.74K |
| 2024-04-18 | 21.75 | 22.02 | ↑$0.27 (1.24%) | 21.50 | 22.39 | 124.61K |
| 2024-04-17 | 21.51 | 21.56 | ↑$0.05 (0.23%) | 20.94 | 21.78 | 121.83K |
| 2024-04-16 | 20.75 | 21.25 | ↑$0.50 (2.41%) | 20.75 | 21.88 | 141.24K |
| 2024-04-15 | 22.65 | 20.66 | ↓$1.99 (-8.79%) | 20.43 | 22.78 | 77.61K |
| 2024-04-12 | 22.78 | 22.17 | ↓$0.61 (-2.68%) | 21.82 | 22.80 | 104.41K |
| 2024-04-11 | 21.05 | 22.36 | ↑$1.32 (6.25%) | 20.90 | 22.55 | 575.99K |
| 2024-04-10 | 20.51 | 21.15 | ↑$0.64 (3.12%) | 20.39 | 21.25 | 127.37K |
| 2024-04-09 | 21.51 | 21.00 | ↓$0.51 (-2.37%) | 19.48 | 21.89 | 126.80K |
| 2024-04-08 | 21.00 | 21.41 | ↑$0.41 (1.95%) | 20.80 | 21.49 | 65.31K |
| 2024-04-05 | 21.21 | 21.15 | ↓$0.06 (-0.28%) | 20.88 | 21.52 | 203.63K |
| 2024-04-04 | 21.39 | 21.42 | ↑$0.03 (0.14%) | 21.02 | 21.86 | 73.07K |
| 2024-04-03 | 20.83 | 21.32 | ↑$0.49 (2.35%) | 20.68 | 21.63 | 53.68K |
| 2024-04-02 | 21.15 | 21.24 | ↑$0.09 (0.43%) | 21.03 | 21.88 | 48.75K |
| 2024-04-01 | 21.21 | 21.70 | ↑$0.49 (2.31%) | 20.56 | 21.74 | 98.42K |
| 2024-03-28 | 22.09 | 21.60 | ↓$0.49 (-2.22%) | 21.30 | 22.16 | 116.30K |
| 2024-03-27 | 21.78 | 21.82 | ↑$0.04 (0.18%) | 21.19 | 22.16 | 176.76K |
| 2024-03-26 | 21.90 | 21.59 | ↓$0.31 (-1.42%) | 21.08 | 22.50 | 171.02K |
| 2024-03-25 | 21.94 | 21.86 | ↓$0.08 (-0.36%) | 21.55 | 22.74 | 142.52K |
| 2024-03-22 | 22.76 | 21.93 | ↓$0.83 (-3.65%) | 21.86 | 23.24 | 124.34K |
| 2024-03-21 | 23.09 | 22.69 | ↓$0.40 (-1.73%) | 22.54 | 24.18 | 131.29K |
| 2024-03-20 | 23.69 | 22.91 | ↓$0.78 (-3.29%) | 22.55 | 23.69 | 121.53K |
| 2024-03-19 | 24.70 | 23.34 | ↓$1.36 (-5.51%) | 23.31 | 24.70 | 427.48K |
| 2024-03-18 | 23.52 | 24.01 | ↑$0.49 (2.08%) | 22.83 | 24.61 | 123.37K |
| 2024-03-15 | 23.97 | 22.84 | ↓$1.13 (-4.71%) | 22.08 | 23.97 | 217.46K |
| 2024-03-14 | 27.27 | 23.83 | ↓$3.44 (-12.61%) | 23.75 | 27.72 | 307.03K |
| 2024-03-13 | 24.60 | 25.61 | ↑$1.01 (4.11%) | 21.94 | 26.01 | 549.87K |
Create an account or log in to view more rows.
$SLN Buying more
$SLN over a thousand shares in now
$SLN Who else bought the dip on Friday?
$SLN Bull trap
$SLN Who’s still buying calls?
$SLN rubbish
$SLN watch this fly!!!!
$SLN I hope I never have to work for anyone again after this
$SLN to the moon!
$SLN longer we hold
more pressure on the shorts