Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silence Therapeutics Plc ADR (NQ: SLN )

21.46 -1.75 (-7.56%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.820 5.950 5.300 5.310 37,367 -0.50(-8.61%)
May 30, 2023 5.910 6.104 5.760 5.810 40,316 +0.09(+1.57%)
May 26, 2023 5.940 6.055 5.720 5.720 72,405 -0.25(-4.19%)
May 25, 2023 5.850 6.140 5.700 5.970 54,763 +0.17(+2.93%)
May 24, 2023 6.140 6.140 5.770 5.800 74,676 -0.24(-3.97%)
May 23, 2023 5.910 6.265 5.850 6.040 52,141 +0.04(+0.67%)
May 22, 2023 5.750 6.170 5.750 6.000 79,780 +0.02(+0.33%)
May 19, 2023 6.280 6.298 5.680 5.980 95,979 -0.05(-0.83%)
May 18, 2023 5.600 8.350 5.500 6.030 681,651 +0.58(+10.64%)
May 17, 2023 5.950 6.440 5.212 5.450 63,093 -0.51(-8.56%)
May 16, 2023 5.850 6.240 5.610 5.960 35,690 +0.09(+1.53%)
May 15, 2023 6.030 6.160 5.760 5.870 30,399 +0.11(+1.91%)
May 12, 2023 6.110 6.390 5.710 5.760 40,782 -0.40(-6.42%)
May 11, 2023 6.085 6.165 6.050 6.155 19,906 -0.01(-0.24%)
May 10, 2023 6.520 6.880 5.750 6.170 60,497 -0.37(-5.66%)
May 09, 2023 6.550 6.754 6.400 6.540 42,116 +0.09(+1.40%)
May 08, 2023 6.820 7.600 6.390 6.450 69,713 +0.10(+1.57%)
May 05, 2023 6.330 6.690 6.200 6.350 33,947 +0.17(+2.75%)
May 04, 2023 6.220 6.900 5.995 6.180 50,963 -0.05(-0.80%)
May 03, 2023 6.555 6.555 5.930 6.230 20,861 -0.42(-6.32%)
May 02, 2023 7.000 7.290 6.500 6.650 8,431 -0.11(-1.63%)
May 01, 2023 6.890 7.000 6.320 6.760 17,835 +0.06(+0.90%)
Apr 28, 2023 6.610 7.520 6.010 6.700 61,501 +0.13(+1.98%)
Apr 27, 2023 5.000 7.240 4.900 6.570 96,700 +1.67(+34.08%)
Apr 26, 2023 4.690 5.020 4.600 4.900 228,071 +0.29(+6.29%)
Apr 25, 2023 4.580 4.780 4.545 4.610 18,639 +0.00(+0.00%)
Apr 24, 2023 5.350 5.730 4.580 4.610 125,392 -0.72(-13.51%)
Apr 21, 2023 5.790 5.900 5.300 5.330 57,922 -0.57(-9.66%)
Apr 20, 2023 6.470 6.940 5.755 5.900 49,872 -0.71(-10.81%)
Apr 19, 2023 6.210 6.720 6.200 6.615 9,767 +0.38(+6.18%)
Apr 18, 2023 5.750 6.442 5.750 6.230 12,508 +0.43(+7.41%)
Apr 17, 2023 6.000 6.272 5.650 5.800 567,684 -0.40(-6.45%)
Apr 14, 2023 6.000 6.320 6.000 6.200 554,917 +0.07(+1.14%)
Apr 13, 2023 5.710 6.600 5.710 6.130 6,545 +0.33(+5.69%)
Apr 12, 2023 6.160 6.200 5.540 5.800 61,650 -0.35(-5.69%)
Apr 11, 2023 6.280 6.320 6.110 6.150 8,532 -0.01(-0.16%)
Apr 10, 2023 6.670 6.670 6.075 6.160 21,764 -0.17(-2.69%)
Apr 06, 2023 6.200 6.330 6.055 6.330 13,678 +0.12(+2.01%)
Apr 05, 2023 6.080 6.540 6.080 6.205 11,792 +0.12(+1.89%)
Apr 04, 2023 6.230 6.400 6.010 6.090 15,566 -0.11(-1.77%)
Apr 03, 2023 6.110 6.690 6.070 6.200 26,433 +0.00(+0.00%)
Mar 31, 2023 6.450 6.650 6.045 6.200 20,852 -0.10(-1.59%)
Mar 30, 2023 6.330 6.940 6.010 6.300 25,764 -0.10(-1.56%)
Mar 29, 2023 8.170 8.170 6.210 6.400 65,276 -1.90(-22.94%)
Mar 28, 2023 8.210 8.430 8.210 8.305 6,352 +0.00(+0.06%)
Mar 27, 2023 9.000 9.100 8.250 8.300 22,595 -0.89(-9.68%)
Mar 24, 2023 8.970 9.300 8.940 9.190 16,247 +0.20(+2.22%)
Mar 23, 2023 9.200 9.270 8.850 8.990 6,455 +0.12(+1.35%)
Mar 22, 2023 9.150 9.260 8.800 8.870 3,078 -0.09(-0.95%)
Mar 21, 2023 9.000 9.220 8.760 8.955 28,116 -0.06(-0.72%)
Mar 20, 2023 8.620 9.250 8.510 9.020 20,359 +0.32(+3.68%)
Mar 17, 2023 8.910 9.120 8.660 8.700 18,864 -0.29(-3.23%)
Mar 16, 2023 9.600 9.600 8.800 8.990 120,951 -0.17(-1.86%)
Mar 15, 2023 12.00 12.00 9.040 9.160 43,320 -0.50(-5.18%)
Mar 14, 2023 10.15 10.97 9.330 9.660 44,688 -0.29(-2.91%)
Mar 13, 2023 9.140 10.51 8.330 9.950 17,265 +0.75(+8.15%)
Mar 10, 2023 9.510 10.27 9.000 9.200 18,071 -0.36(-3.77%)
Mar 09, 2023 9.950 10.90 9.120 9.560 73,513 -0.34(-3.43%)
Mar 08, 2023 10.08 10.53 9.800 9.900 69,678 -0.19(-1.88%)
Mar 07, 2023 10.54 11.73 10.00 10.09 21,567 -0.55(-5.17%)
Mar 06, 2023 11.10 11.83 10.06 10.64 80,977 -0.52(-4.66%)
Mar 03, 2023 10.19 11.33 10.19 11.16 90,500 +0.95(+9.30%)
Mar 02, 2023 11.48 11.96 9.445 10.21 150,652 -1.47(-12.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.