Silence Therapeutics

SLN
🏛️ usa →
5.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.42 16.64 14.94 15.25 0.0M
2022-12-29 15.25 16.32 14.23 15.80 0.0M
2022-12-28 13.90 15.55 13.90 15.38 0.0M
2022-12-27 14.29 15.21 13.99 14.16 0.0M
2022-12-23 15.93 15.93 13.92 14.17 0.1M
2022-12-22 13.57 15.80 13.57 15.40 0.0M
2022-12-21 14.33 15.18 14.02 14.02 0.0M
2022-12-20 13.56 14.92 13.21 14.51 0.0M
2022-12-19 14.13 15.28 13.20 13.96 0.0M
2022-12-16 13.98 15.24 13.08 14.56 0.0M
2022-12-15 14.80 14.81 13.80 14.25 0.0M
2022-12-14 13.93 16.00 13.88 14.92 0.1M
2022-12-13 15.55 17.69 13.81 14.60 0.1M
2022-12-12 15.20 15.97 14.00 15.30 0.0M
2022-12-09 15.59 16.31 14.65 15.52 0.0M
2022-12-08 15.41 16.28 15.06 15.23 0.0M
2022-12-07 15.88 16.79 15.00 15.55 0.0M
2022-12-06 17.14 17.14 15.57 16.15 0.0M
2022-12-05 17.00 17.99 16.95 17.09 0.1M
2022-12-02 15.80 17.33 15.80 17.00 0.0M
2022-12-01 16.00 17.58 15.35 16.24 0.0M
2022-11-30 15.35 16.50 14.67 15.68 0.0M
2022-11-29 15.80 16.44 15.40 15.55 0.0M
2022-11-28 14.28 16.71 14.13 15.49 0.0M
2022-11-25 15.04 16.29 13.53 14.49 0.0M
2022-11-23 13.10 15.50 13.10 15.29 0.0M
2022-11-22 13.51 13.99 13.24 13.41 0.0M
2022-11-21 12.29 13.60 12.20 13.30 0.0M
2022-11-18 12.54 12.71 11.90 12.71 0.0M
2022-11-17 12.68 13.32 12.10 12.30 0.0M
2022-11-16 13.39 13.82 12.51 13.21 0.0M
2022-11-15 13.89 14.50 13.57 13.79 0.0M
2022-11-14 13.11 14.71 13.05 13.89 0.0M
2022-11-11 12.04 13.36 11.90 13.01 0.0M
2022-11-10 11.60 12.89 11.00 12.20 0.0M
2022-11-09 12.00 12.55 11.31 11.75 0.0M
2022-11-08 11.75 13.64 11.27 12.20 0.0M
2022-11-07 13.41 14.81 12.42 13.00 0.0M
2022-11-04 11.92 14.73 11.60 13.24 0.0M
2022-11-03 11.52 12.50 11.30 12.01 0.0M
2022-11-02 12.04 12.50 11.05 11.57 0.0M
2022-11-01 11.67 12.20 11.45 11.73 0.0M
2022-10-31 10.81 11.94 10.12 11.52 0.0M
2022-10-28 11.03 11.10 10.25 10.68 0.0M
2022-10-27 11.11 11.40 10.82 10.85 0.0M
2022-10-26 10.73 11.18 10.44 11.01 0.0M
2022-10-25 10.69 11.09 10.42 10.70 0.0M
2022-10-24 11.05 11.28 10.91 11.00 0.0M
2022-10-21 10.82 11.53 10.82 11.25 0.0M
2022-10-20 10.83 11.71 10.83 10.89 0.0M
2022-10-19 11.15 11.62 10.70 10.82 0.0M
2022-10-18 11.40 11.92 10.86 11.20 0.0M
2022-10-17 10.75 12.35 10.75 11.34 0.0M
2022-10-14 11.45 11.62 10.70 10.70 0.0M
2022-10-13 10.92 11.65 10.70 11.65 0.0M
2022-10-12 10.54 11.76 10.38 11.30 0.1M
2022-10-11 10.00 11.19 10.00 10.80 0.1M
2022-10-10 10.15 10.41 9.83 10.28 0.1M
2022-10-07 9.75 10.68 9.75 10.20 0.1M
2022-10-06 10.12 11.89 9.86 10.00 0.1M
2022-10-05 9.92 10.86 9.70 10.41 0.1M
2022-10-04 9.85 11.60 9.68 10.30 0.1M
2022-10-03 10.32 10.75 9.69 9.69 0.1M
2022-09-30 9.81 10.26 9.80 10.04 0.0M
2022-09-29 10.10 10.34 9.57 10.00 0.0M
2022-09-28 10.15 10.42 9.90 10.00 0.0M
2022-09-27 10.40 11.70 9.75 10.32 0.0M
2022-09-26 10.58 11.11 10.01 10.01 0.0M
2022-09-23 10.50 11.80 10.38 10.72 0.0M
2022-09-22 11.88 11.88 10.13 10.40 0.1M
2022-09-21 11.33 11.36 10.72 10.90 0.0M
2022-09-20 11.66 11.93 10.25 11.06 0.0M
2022-09-19 11.40 12.21 11.21 11.24 0.0M
2022-09-16 12.80 13.30 11.08 11.59 0.0M
2022-09-15 13.15 13.76 12.62 12.84 0.1M
2022-09-14 13.38 13.98 12.52 13.20 0.1M
2022-09-13 11.83 13.81 11.50 13.06 0.1M
2022-09-12 12.27 12.89 12.10 12.25 0.0M
2022-09-09 11.20 13.43 10.41 12.26 0.1M
2022-09-08 12.00 13.30 11.07 11.40 0.0M
2022-09-07 11.14 11.59 10.10 11.51 0.0M
2022-09-06 10.26 11.40 10.22 10.99 0.0M
2022-09-02 10.37 11.52 10.18 10.59 0.1M
2022-09-01 10.24 10.89 10.03 10.21 0.0M
2022-08-31 10.41 10.80 9.80 10.11 0.0M
2022-08-30 10.59 10.88 10.11 10.29 0.0M
2022-08-29 11.47 11.47 10.07 10.36 0.0M
2022-08-26 10.50 11.05 10.40 10.59 0.0M
2022-08-25 9.46 10.60 9.31 10.03 0.0M
2022-08-24 9.15 9.82 8.90 9.79 0.1M
2022-08-23 9.13 9.42 9.00 9.07 0.0M
2022-08-22 9.33 9.37 8.99 9.05 0.0M
2022-08-19 9.67 9.94 8.90 9.43 0.1M
2022-08-18 8.47 9.97 8.41 9.61 0.2M
2022-08-17 9.64 9.97 8.32 8.60 0.1M
2022-08-16 10.00 10.16 9.42 9.68 0.1M
2022-08-15 9.82 10.06 9.50 9.76 0.1M
2022-08-12 10.00 10.18 9.67 9.81 0.1M
2022-08-11 10.29 10.29 9.91 9.95 0.1M
2022-08-10 9.75 10.20 9.70 10.04 0.1M
2022-08-09 10.39 10.75 9.51 9.51 0.0M
2022-08-08 10.36 11.51 10.01 10.43 0.1M
2022-08-05 9.73 10.00 9.51 9.99 0.1M
2022-08-04 10.04 10.11 9.50 10.00 0.1M
2022-08-03 10.15 10.19 9.63 9.90 0.1M
2022-08-02 9.78 10.70 9.60 10.11 0.1M
2022-08-01 10.20 10.31 9.60 9.60 0.0M
2022-07-29 10.48 11.42 9.87 10.20 0.0M
2022-07-28 9.84 10.70 9.84 10.45 0.0M
2022-07-27 9.97 10.24 9.70 9.90 0.0M
2022-07-26 9.98 10.25 9.82 10.00 0.0M
2022-07-25 10.00 10.09 9.42 9.81 0.0M
2022-07-22 10.36 10.48 9.30 10.00 0.1M
2022-07-21 9.40 10.79 8.46 10.21 0.1M
2022-07-20 10.90 10.94 8.81 9.41 0.1M
2022-07-19 10.00 11.10 10.00 10.58 0.0M
2022-07-18 10.91 11.80 10.60 10.60 0.1M
2022-07-15 11.65 11.65 11.11 11.11 0.0M
2022-07-14 11.68 12.50 11.21 11.75 0.1M
2022-07-13 10.57 12.00 10.10 11.99 0.1M
2022-07-12 10.62 11.00 10.60 10.60 0.0M
2022-07-11 11.19 11.40 10.67 10.94 0.1M
2022-07-08 10.90 11.60 10.50 11.37 0.1M
2022-07-07 10.49 11.73 10.47 10.92 0.1M
2022-07-06 10.32 11.69 10.22 10.60 0.0M
2022-07-05 11.48 11.63 10.51 10.78 0.1M
2022-07-01 11.43 12.56 10.22 12.00 0.1M
2022-06-30 12.80 12.80 11.50 11.85 0.1M
2022-06-29 10.60 13.39 9.34 12.81 0.1M
2022-06-28 11.60 13.90 10.60 11.09 0.1M
2022-06-27 11.46 13.80 10.50 11.80 0.1M
2022-06-24 11.64 13.00 10.48 11.88 0.1M
2022-06-23 12.02 13.34 11.00 11.99 0.0M
2022-06-22 9.59 12.00 9.59 11.75 0.0M
2022-06-21 9.00 9.20 8.00 9.20 0.0M
2022-06-17 8.05 9.18 8.05 8.98 0.0M
2022-06-16 9.00 9.00 8.10 8.40 0.0M
2022-06-15 8.20 9.30 8.20 9.30 0.0M
2022-06-14 8.35 8.43 7.80 7.99 0.0M
2022-06-13 8.00 9.64 8.00 8.36 0.0M
2022-06-10 9.00 9.40 8.58 8.72 0.0M
2022-06-09 9.12 9.15 8.00 8.90 0.0M
2022-06-08 9.00 9.81 9.00 9.12 0.0M
2022-06-07 8.85 9.50 8.50 9.45 0.0M
2022-06-06 9.59 9.59 8.79 8.79 0.0M
2022-06-03 10.16 10.16 8.85 9.19 0.0M
2022-06-02 10.50 10.50 9.60 9.70 0.0M
2022-06-01 9.65 10.25 9.41 9.70 0.0M
2022-05-31 9.91 10.55 8.89 9.23 0.0M
2022-05-27 10.14 10.45 9.60 9.90 0.0M
2022-05-26 9.60 10.75 8.92 10.45 0.0M
2022-05-25 8.30 10.35 8.25 10.35 0.0M
2022-05-24 8.64 8.70 8.30 8.55 0.0M
2022-05-23 8.80 9.80 8.40 8.69 0.0M
2022-05-20 9.31 9.47 8.21 8.45 0.0M
2022-05-19 9.72 9.72 8.70 9.30 0.0M
2022-05-18 9.40 9.79 9.00 9.12 0.0M
2022-05-17 10.56 10.56 9.50 9.73 0.0M
2022-05-16 9.31 12.00 9.31 10.08 0.0M
2022-05-13 10.01 10.01 9.63 9.90 0.0M
2022-05-12 10.00 10.30 9.11 10.30 0.0M
2022-05-11 10.00 10.04 9.65 10.00 0.0M
2022-05-10 11.20 11.55 9.00 10.75 0.1M
2022-05-09 12.05 12.05 11.30 11.30 0.0M
2022-05-06 11.75 12.20 10.92 12.20 0.0M
2022-05-05 12.75 12.75 11.85 11.90 0.0M
2022-05-04 12.80 13.63 12.66 12.76 0.0M
2022-05-03 13.02 13.25 12.50 12.70 0.0M
2022-05-02 12.78 13.25 12.15 13.25 0.0M
2022-04-29 12.89 12.89 12.00 12.16 0.0M
2022-04-28 11.15 15.00 11.15 12.94 0.1M
2022-04-27 14.06 14.10 11.00 11.07 0.1M
2022-04-26 15.00 15.69 14.00 14.23 0.0M
2022-04-25 15.78 16.84 14.65 15.17 0.0M
2022-04-22 15.75 16.02 15.75 15.81 0.0M
2022-04-21 15.71 17.00 15.71 15.98 0.0M
2022-04-20 16.50 16.70 15.72 15.72 0.0M
2022-04-19 16.97 17.25 16.00 16.05 0.0M
2022-04-18 16.85 17.41 16.61 16.61 0.0M
2022-04-14 17.40 17.50 17.10 17.10 0.0M
2022-04-13 17.60 18.10 17.30 17.49 0.0M
2022-04-12 18.01 18.50 17.40 17.41 0.0M
2022-04-11 19.47 20.50 17.80 18.40 0.0M
2022-04-08 17.95 18.20 17.50 17.50 0.0M
2022-04-07 17.89 18.00 17.50 17.50 0.0M
2022-04-06 18.65 19.25 17.78 17.99 0.1M
2022-04-05 18.50 18.65 17.50 18.00 0.0M
2022-04-04 19.86 21.00 18.51 18.69 0.0M
2022-04-01 18.86 20.00 18.86 19.50 0.0M
2022-03-31 20.10 20.10 19.00 19.00 0.0M
2022-03-30 18.69 21.32 18.69 19.48 0.0M
2022-03-29 18.34 19.00 18.00 18.60 0.0M
2022-03-28 19.25 19.64 18.51 18.60 0.1M
2022-03-25 19.26 19.50 18.31 19.25 0.0M
2022-03-24 18.26 18.80 18.00 18.80 0.0M
2022-03-23 18.00 18.85 17.80 17.80 0.0M
2022-03-22 16.41 18.39 16.41 18.14 0.1M
2022-03-21 17.28 17.28 16.41 17.10 0.0M
2022-03-18 16.70 16.87 16.70 16.87 0.0M
2022-03-17 17.00 17.30 16.70 16.71 0.0M
2022-03-16 16.00 17.36 15.98 17.00 0.0M
2022-03-15 16.40 17.25 15.33 16.50 0.0M
2022-03-14 17.01 17.50 15.29 17.01 0.0M
2022-03-11 16.92 18.27 16.70 16.70 0.0M
2022-03-10 18.50 19.13 18.00 18.20 0.0M
2022-03-09 17.50 18.75 17.50 18.20 0.0M
2022-03-08 17.30 18.00 17.10 17.10 0.0M
2022-03-07 17.04 17.80 16.87 16.87 0.0M
2022-03-04 19.00 19.50 17.03 17.03 0.0M
2022-03-03 19.80 22.00 18.20 18.33 0.1M
2022-03-02 20.00 20.92 18.95 19.89 0.1M
2022-03-01 18.50 19.96 18.00 19.95 0.0M
2022-02-28 18.24 20.29 18.05 18.30 0.0M
2022-02-25 18.50 19.15 18.20 18.30 0.1M
2022-02-24 19.00 19.95 17.87 18.59 0.1M
2022-02-23 20.20 20.20 19.19 19.40 0.0M
2022-02-22 18.75 20.33 17.50 20.33 0.0M
2022-02-18 19.53 20.10 18.65 18.99 0.0M
2022-02-17 21.07 21.50 19.50 19.74 0.0M
2022-02-16 21.61 22.05 21.60 21.60 0.0M
2022-02-15 22.00 22.21 19.80 22.06 0.0M
2022-02-14 22.30 22.75 22.10 22.29 0.0M
2022-02-11 22.25 22.90 22.25 22.75 0.0M
2022-02-10 22.70 23.00 22.09 22.44 0.0M
2022-02-09 22.40 23.23 22.00 22.70 0.0M
2022-02-08 21.61 23.12 21.04 21.25 0.0M
2022-02-07 20.65 21.07 20.65 20.97 0.0M
2022-02-04 20.63 21.35 20.50 21.19 0.0M
2022-02-03 21.00 21.11 20.50 20.62 0.0M
2022-02-02 21.25 21.40 21.06 21.38 0.0M
2022-02-01 20.15 21.21 20.15 21.02 0.0M
2022-01-31 19.56 21.00 19.00 21.00 0.0M
2022-01-28 21.00 21.15 19.00 19.50 0.0M
2022-01-27 20.75 21.25 20.00 21.00 0.0M
2022-01-26 21.85 21.95 20.04 21.00 0.0M
2022-01-25 18.40 22.50 18.40 21.89 0.0M
2022-01-24 19.24 19.66 17.55 18.20 0.0M
2022-01-21 18.71 20.98 18.20 19.95 0.0M
2022-01-20 20.33 20.35 18.20 18.71 0.0M
2022-01-19 20.64 21.40 20.30 20.33 0.0M
2022-01-18 21.30 21.99 20.70 20.70 0.0M
2022-01-14 22.00 22.21 21.60 21.63 0.0M
2022-01-13 22.27 22.34 22.00 22.00 0.0M
2022-01-12 22.38 23.00 22.20 22.40 0.0M
2022-01-11 23.02 23.02 22.80 22.90 0.0M
2022-01-10 23.13 23.40 22.26 23.00 0.0M
2022-01-07 23.05 23.98 23.00 23.40 0.0M
2022-01-06 22.73 23.85 22.73 23.60 0.0M
2022-01-05 24.10 24.48 23.50 23.61 0.0M
2022-01-04 23.43 24.66 23.43 23.78 0.0M
2022-01-03 23.75 24.25 23.75 24.25 0.0M