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
2024-12-31 6.97 7.08 6.70 6.88 0.4M
2024-12-30 6.95 7.07 6.57 6.91 0.4M
2024-12-27 7.07 7.26 6.90 7.10 0.7M
2024-12-26 6.93 7.14 6.76 7.07 0.3M
2024-12-24 6.74 7.03 6.48 7.00 0.3M
2024-12-23 6.89 7.00 6.53 6.78 0.6M
2024-12-20 6.28 7.09 6.16 6.88 1.0M
2024-12-19 6.26 6.64 5.96 6.34 0.9M
2024-12-18 6.58 6.67 6.28 6.33 0.6M
2024-12-17 6.70 6.72 6.06 6.51 0.4M
2024-12-16 6.45 6.86 6.16 6.74 0.4M
2024-12-13 6.70 6.86 6.36 6.45 0.3M
2024-12-12 6.32 6.72 5.86 6.60 0.7M
2024-12-11 7.44 7.56 6.42 6.45 0.7M
2024-12-10 8.02 8.25 7.39 7.40 0.6M
2024-12-09 8.45 8.88 7.99 7.99 0.7M
2024-12-06 8.15 8.68 8.12 8.52 0.5M
2024-12-05 8.29 8.54 8.11 8.15 0.7M
2024-12-04 7.75 8.47 7.65 8.30 0.8M
2024-12-03 8.20 8.27 7.49 7.67 0.9M
2024-12-02 7.90 8.80 7.81 8.18 0.9M
2024-11-29 7.67 8.32 7.67 7.92 0.6M
2024-11-27 7.50 7.70 7.46 7.67 0.5M
2024-11-26 7.20 7.72 7.20 7.46 0.5M
2024-11-25 7.14 7.70 7.07 7.21 0.8M
2024-11-22 7.76 8.74 6.95 7.01 1.5M
2024-11-21 6.87 7.79 6.43 7.68 1.1M
2024-11-20 7.10 7.22 5.81 6.93 2.3M
2024-11-19 11.10 11.19 6.31 6.97 4.5M
2024-11-18 12.80 12.80 10.86 11.02 0.8M
2024-11-15 14.00 14.27 12.64 12.70 0.4M
2024-11-14 15.20 15.25 13.75 13.98 0.9M
2024-11-13 16.23 16.90 15.24 15.24 0.2M
2024-11-12 17.50 17.50 16.20 16.21 0.1M
2024-11-11 17.55 17.83 17.34 17.54 0.1M
2024-11-08 17.82 17.84 17.11 17.52 0.1M
2024-11-07 18.07 18.18 17.45 17.82 0.1M
2024-11-06 17.98 18.24 17.51 17.99 0.1M
2024-11-05 17.83 18.19 17.48 17.62 0.1M
2024-11-04 17.65 18.29 17.65 17.83 0.1M
2024-11-01 17.46 18.01 17.25 17.68 0.1M
2024-10-31 17.32 17.46 17.14 17.30 0.1M
2024-10-30 17.94 18.09 17.30 17.34 0.1M
2024-10-29 17.96 18.27 17.85 18.00 0.2M
2024-10-28 18.09 18.32 17.95 18.07 0.1M
2024-10-25 18.00 18.72 17.94 18.08 0.1M
2024-10-24 18.08 18.41 17.82 17.97 0.1M
2024-10-23 17.88 18.25 17.75 18.02 0.1M
2024-10-22 17.99 18.22 17.62 18.00 0.1M
2024-10-21 18.20 18.35 17.15 17.97 0.3M
2024-10-18 18.61 18.66 17.85 17.99 0.2M
2024-10-17 18.51 18.73 17.88 18.50 0.2M
2024-10-16 18.45 19.36 18.26 18.52 0.2M
2024-10-15 18.75 18.75 18.20 18.29 0.1M
2024-10-14 19.65 19.88 18.78 18.78 0.1M
2024-10-11 19.16 19.81 18.97 19.65 0.1M
2024-10-10 19.17 19.30 18.63 19.20 0.1M
2024-10-09 19.54 20.48 19.14 19.30 0.1M
2024-10-08 18.60 19.71 18.53 19.45 0.1M
2024-10-07 18.49 18.85 18.36 18.61 0.1M
2024-10-04 19.28 19.76 18.49 18.64 0.1M
2024-10-03 18.75 19.35 18.20 19.27 0.1M
2024-10-02 18.15 18.40 17.41 18.40 0.4M
2024-10-01 18.04 18.45 18.01 18.23 0.3M
2024-09-30 18.26 18.42 18.00 18.18 0.3M
2024-09-27 17.54 18.36 17.36 18.25 0.3M
2024-09-26 18.26 18.26 17.14 17.43 0.2M
2024-09-25 18.27 18.38 17.76 18.07 0.3M
2024-09-24 18.00 18.55 18.00 18.24 0.3M
2024-09-23 18.47 18.49 17.92 18.00 0.1M
2024-09-20 18.51 18.70 18.10 18.27 0.3M
2024-09-19 18.63 19.05 18.20 18.31 0.1M
2024-09-18 18.28 18.62 18.17 18.26 0.0M
2024-09-17 18.56 19.22 18.11 18.23 0.2M
2024-09-16 18.87 19.69 18.23 18.23 0.1M
2024-09-13 18.60 19.01 18.34 18.69 0.1M
2024-09-12 18.67 18.67 17.52 18.58 0.0M
2024-09-11 18.80 18.98 18.45 18.56 0.2M
2024-09-10 18.84 18.90 18.37 18.80 0.0M
2024-09-09 18.63 19.85 18.63 18.94 0.2M
2024-09-06 18.79 19.16 18.30 18.65 0.2M
2024-09-05 19.33 20.12 18.47 18.85 0.1M
2024-09-04 19.33 19.42 18.92 19.25 0.1M
2024-09-03 19.35 20.42 18.82 19.17 0.2M
2024-08-30 18.66 19.18 18.31 19.09 0.1M
2024-08-29 18.93 19.00 18.23 18.75 0.1M
2024-08-28 18.81 19.32 17.26 18.84 0.2M
2024-08-27 18.43 19.06 18.11 19.00 0.2M
2024-08-26 16.50 18.45 16.50 18.29 0.3M
2024-08-23 15.72 16.46 15.55 16.20 0.4M
2024-08-22 15.89 16.06 15.40 15.53 0.1M
2024-08-21 16.15 16.28 15.67 15.84 0.1M
2024-08-20 16.02 16.83 15.25 15.90 0.3M
2024-08-19 15.85 16.15 15.57 15.90 0.2M
2024-08-16 16.37 16.78 15.47 15.69 0.2M
2024-08-15 16.26 17.33 16.20 16.77 0.7M
2024-08-14 16.52 16.99 16.00 16.26 0.6M
2024-08-13 16.67 17.39 16.00 16.60 0.3M
2024-08-12 16.40 16.72 16.02 16.48 0.2M
2024-08-09 16.73 17.37 16.29 16.52 0.4M
2024-08-08 16.96 17.34 16.65 16.70 0.7M
2024-08-07 18.42 18.42 16.39 16.82 0.1M
2024-08-06 17.24 18.44 16.60 17.87 0.4M
2024-08-05 18.14 18.32 16.53 17.18 0.2M
2024-08-02 19.34 19.71 18.60 18.85 0.1M
2024-08-01 20.60 21.04 19.70 19.79 0.2M
2024-07-31 19.96 21.00 19.50 20.50 0.2M
2024-07-30 20.64 20.64 19.20 19.90 0.3M
2024-07-29 21.19 21.50 20.30 20.60 0.1M
2024-07-26 21.92 21.99 20.85 20.99 0.4M
2024-07-25 21.22 21.30 20.58 21.02 0.4M
2024-07-24 21.47 22.47 20.91 21.09 0.5M
2024-07-23 21.26 21.87 21.26 21.74 0.1M
2024-07-22 20.72 21.68 20.72 21.42 0.2M
2024-07-19 20.36 21.01 20.13 20.67 0.1M
2024-07-18 20.29 20.46 20.02 20.31 0.1M
2024-07-17 20.74 21.70 19.86 20.42 0.1M
2024-07-16 20.62 20.90 20.06 20.79 0.2M
2024-07-15 20.83 21.89 20.05 20.49 0.1M
2024-07-12 21.47 21.69 20.30 20.60 0.2M
2024-07-11 20.09 21.73 20.09 21.17 0.8M
2024-07-10 19.14 20.30 19.01 20.01 0.2M
2024-07-09 18.98 19.67 18.51 19.24 0.2M
2024-07-08 18.44 19.44 18.34 18.96 0.3M
2024-07-05 18.00 18.62 17.55 18.21 0.1M
2024-07-03 18.28 18.48 17.58 17.97 0.1M
2024-07-02 18.62 18.70 17.80 18.06 0.3M
2024-07-01 18.78 19.21 18.71 18.74 0.2M
2024-06-28 20.00 20.00 18.95 19.00 0.3M
2024-06-27 18.36 19.58 18.36 19.00 0.5M
2024-06-26 19.68 19.68 18.11 18.31 0.2M
2024-06-25 20.08 20.90 19.72 19.95 0.1M
2024-06-24 19.65 21.01 19.30 20.36 0.2M
2024-06-21 18.96 19.79 18.73 19.65 0.3M
2024-06-20 19.50 19.87 18.01 18.90 0.2M
2024-06-18 19.22 19.51 18.23 18.90 0.1M
2024-06-17 19.18 19.31 17.24 19.00 0.1M
2024-06-14 19.37 19.86 18.97 19.30 0.0M
2024-06-13 20.59 21.38 19.53 19.72 0.1M
2024-06-12 20.85 21.80 20.54 20.80 0.1M
2024-06-11 20.81 21.75 20.50 20.85 0.1M
2024-06-10 20.22 20.81 20.16 20.79 0.1M
2024-06-07 20.00 20.64 20.00 20.48 0.1M
2024-06-06 20.26 20.54 19.74 20.30 0.2M
2024-06-05 19.83 20.24 19.62 20.00 0.1M
2024-06-04 20.56 20.91 19.60 19.84 0.1M
2024-06-03 20.88 21.28 20.47 20.63 0.1M
2024-05-31 21.81 22.34 20.75 20.99 0.1M
2024-05-30 21.54 21.99 21.50 21.81 0.0M
2024-05-29 21.80 22.45 21.16 21.54 0.0M
2024-05-28 21.80 22.10 21.07 22.09 0.1M
2024-05-24 22.45 22.71 21.58 21.91 0.0M
2024-05-23 23.50 23.50 21.22 22.00 0.1M
2024-05-22 23.59 23.92 23.01 23.22 0.1M
2024-05-21 23.01 24.38 23.01 23.91 0.2M
2024-05-20 23.00 23.84 23.00 23.35 0.1M
2024-05-17 23.17 23.79 22.75 23.00 0.1M
2024-05-16 22.55 23.66 22.32 22.94 0.1M
2024-05-15 21.20 22.66 21.20 22.33 0.1M
2024-05-14 21.14 21.59 20.65 21.14 0.2M
2024-05-13 21.20 22.15 20.69 20.82 0.1M
2024-05-10 22.84 23.09 21.21 21.21 0.1M
2024-05-09 22.76 23.86 22.73 22.95 0.2M
2024-05-08 22.37 22.99 21.98 22.60 0.1M
2024-05-07 21.68 22.40 21.55 22.19 0.1M
2024-05-06 22.09 22.69 21.87 21.90 0.0M
2024-05-03 21.68 22.57 21.07 21.99 0.4M
2024-05-02 21.57 21.58 21.16 21.30 0.1M
2024-05-01 22.18 22.24 21.30 21.42 0.1M
2024-04-30 21.75 22.29 21.71 21.86 0.2M
2024-04-29 21.50 22.22 21.14 21.88 0.2M
2024-04-26 21.56 22.31 21.39 21.61 0.1M
2024-04-25 22.23 22.30 21.50 21.62 0.3M
2024-04-24 22.80 22.80 22.09 22.27 0.1M
2024-04-23 22.83 22.83 22.00 22.51 0.2M
2024-04-22 22.64 22.87 22.29 22.50 0.2M
2024-04-19 21.76 23.18 21.76 22.64 0.3M
2024-04-18 21.75 22.39 21.50 22.02 0.1M
2024-04-17 21.51 21.78 20.94 21.56 0.1M
2024-04-16 20.75 21.88 20.75 21.25 0.1M
2024-04-15 22.65 22.78 20.43 20.66 0.1M
2024-04-12 22.78 22.80 21.82 22.17 0.1M
2024-04-11 21.05 22.55 20.90 22.36 0.6M
2024-04-10 20.51 21.25 20.39 21.15 0.1M
2024-04-09 21.51 21.89 19.48 21.00 0.1M
2024-04-08 21.00 21.49 20.80 21.41 0.1M
2024-04-05 21.21 21.52 20.88 21.15 0.2M
2024-04-04 21.39 21.86 21.02 21.42 0.1M
2024-04-03 20.83 21.63 20.68 21.32 0.1M
2024-04-02 21.15 21.88 21.03 21.24 0.0M
2024-04-01 21.21 21.74 20.56 21.70 0.1M
2024-03-28 22.09 22.16 21.30 21.60 0.1M
2024-03-27 21.78 22.16 21.19 21.82 0.2M
2024-03-26 21.90 22.50 21.08 21.59 0.2M
2024-03-25 21.94 22.74 21.55 21.86 0.1M
2024-03-22 22.76 23.24 21.86 21.93 0.1M
2024-03-21 23.09 24.18 22.54 22.69 0.1M
2024-03-20 23.69 23.69 22.55 22.91 0.1M
2024-03-19 24.70 24.70 23.31 23.34 0.4M
2024-03-18 23.52 24.61 22.83 24.01 0.1M
2024-03-15 23.97 23.97 22.08 22.84 0.2M
2024-03-14 27.27 27.72 23.75 23.83 0.3M
2024-03-13 24.60 26.01 21.94 25.61 0.5M
2024-03-12 24.25 26.11 24.01 25.90 0.5M
2024-03-11 25.67 25.67 23.92 24.25 0.1M
2024-03-08 25.25 26.83 25.25 25.59 0.2M
2024-03-07 24.38 25.47 23.93 25.26 0.2M
2024-03-06 25.60 26.50 24.73 24.98 0.1M
2024-03-05 26.30 26.74 25.58 25.85 0.1M
2024-03-04 26.00 26.30 25.49 26.25 0.2M
2024-03-01 25.47 26.00 25.19 25.78 0.2M
2024-02-29 26.30 26.30 25.10 25.47 0.5M
2024-02-28 25.42 26.70 25.00 25.69 0.6M
2024-02-27 24.40 25.96 24.00 25.54 0.4M
2024-02-26 23.56 24.44 22.86 24.01 0.4M
2024-02-23 23.84 24.52 22.95 23.46 0.4M
2024-02-22 24.04 24.21 23.01 23.07 0.6M
2024-02-21 24.46 25.00 22.37 23.80 0.1M
2024-02-20 21.73 24.51 21.65 24.46 0.1M
2024-02-16 21.89 22.35 21.23 22.17 0.0M
2024-02-15 21.96 22.70 21.18 21.89 0.1M
2024-02-14 22.59 23.29 21.78 21.95 0.1M
2024-02-13 22.60 22.88 22.10 22.50 0.2M
2024-02-12 21.80 23.32 21.80 22.80 0.0M
2024-02-09 21.13 22.93 21.08 22.04 0.3M
2024-02-08 20.93 21.67 20.88 21.20 1.9M
2024-02-07 20.91 21.22 20.22 21.04 0.1M
2024-02-06 21.37 21.94 20.41 21.15 0.4M
2024-02-05 22.60 22.89 21.05 21.42 0.2M
2024-02-02 21.16 22.90 20.14 22.28 0.2M
2024-02-01 22.67 22.98 20.71 21.57 0.3M
2024-01-31 20.35 24.33 20.13 22.51 0.4M
2024-01-30 19.09 19.62 18.89 19.50 0.1M
2024-01-29 18.99 19.40 18.71 18.90 0.1M
2024-01-26 19.82 19.82 18.80 19.09 0.2M
2024-01-25 19.07 19.58 18.24 19.00 0.1M
2024-01-24 19.08 19.48 18.97 19.12 0.1M
2024-01-23 19.10 19.77 17.70 18.80 0.1M
2024-01-22 19.00 19.02 18.29 18.89 0.1M
2024-01-19 19.34 19.34 16.01 18.41 0.3M
2024-01-18 18.41 19.52 17.90 19.03 1.4M
2024-01-17 17.56 18.10 17.50 18.08 0.2M
2024-01-16 17.25 18.16 17.15 17.85 0.1M
2024-01-12 17.55 18.15 17.26 17.70 0.0M
2024-01-11 18.12 18.54 17.21 17.39 0.1M
2024-01-10 17.67 18.50 17.41 18.25 0.1M
2024-01-09 18.10 18.40 17.40 17.59 0.1M
2024-01-08 17.62 18.81 17.37 18.00 0.1M
2024-01-05 17.42 18.00 17.01 17.92 0.4M
2024-01-04 17.71 18.53 17.70 17.71 0.5M
2024-01-03 18.25 19.98 18.01 18.19 0.1M
2024-01-02 17.60 19.21 17.60 18.55 0.2M