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:

Silence Therapeutics Plc ADR (NQ: SLN )

7.670 -0.510 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 8.200 8.269 7.490 7.670 913,613 -0.51(-6.23%)
Dec 02, 2024 7.900 8.800 7.810 8.180 872,596 +0.26(+3.28%)
Nov 29, 2024 7.670 8.315 7.670 7.920 576,445 +0.25(+3.26%)
Nov 27, 2024 7.500 7.700 7.460 7.670 500,180 +0.21(+2.82%)
Nov 26, 2024 7.200 7.715 7.200 7.460 472,501 +0.25(+3.47%)
Nov 25, 2024 7.140 7.700 7.070 7.210 835,166 +0.20(+2.85%)
Nov 22, 2024 7.760 8.740 6.950 7.010 1,532,018 -0.67(-8.72%)
Nov 21, 2024 6.870 7.790 6.430 7.680 1,123,833 +0.75(+10.82%)
Nov 20, 2024 7.100 7.220 5.810 6.930 2,336,269 -0.04(-0.57%)
Nov 19, 2024 11.10 11.19 6.310 6.970 4,518,764 -4.05(-36.75%)
Nov 18, 2024 12.80 12.80 10.86 11.02 801,609 -1.68(-13.23%)
Nov 15, 2024 14.00 14.27 12.64 12.70 438,712 -1.28(-9.16%)
Nov 14, 2024 15.20 15.25 13.75 13.98 874,901 -1.26(-8.27%)
Nov 13, 2024 16.23 16.90 15.24 15.24 175,630 -0.97(-5.98%)
Nov 12, 2024 17.50 17.50 16.20 16.21 145,821 -1.33(-7.58%)
Nov 11, 2024 17.55 17.83 17.34 17.54 118,347 +0.02(+0.11%)
Nov 08, 2024 17.82 17.84 17.11 17.52 145,581 -0.30(-1.68%)
Nov 07, 2024 18.07 18.18 17.45 17.82 129,072 -0.17(-0.94%)
Nov 06, 2024 17.98 18.24 17.51 17.99 142,246 +0.37(+2.10%)
Nov 05, 2024 17.83 18.19 17.48 17.62 138,211 -0.21(-1.18%)
Nov 04, 2024 17.65 18.29 17.64 17.83 136,752 +0.15(+0.85%)
Nov 01, 2024 17.46 18.01 17.25 17.68 132,646 +0.38(+2.20%)
Oct 31, 2024 17.32 17.45 17.14 17.30 64,260 -0.04(-0.23%)
Oct 30, 2024 17.94 18.09 17.30 17.34 73,081 -0.66(-3.67%)
Oct 29, 2024 17.96 18.27 17.85 18.00 203,823 -0.07(-0.39%)
Oct 28, 2024 18.09 18.32 17.95 18.07 125,364 -0.01(-0.06%)
Oct 25, 2024 18.00 18.72 17.94 18.08 64,832 +0.11(+0.61%)
Oct 24, 2024 18.08 18.41 17.82 17.97 112,598 -0.05(-0.28%)
Oct 23, 2024 17.88 18.25 17.75 18.02 98,638 +0.02(+0.11%)
Oct 22, 2024 17.99 18.22 17.62 18.00 111,630 +0.03(+0.17%)
Oct 21, 2024 18.20 18.34 17.15 17.97 255,331 -0.02(-0.11%)
Oct 18, 2024 18.61 18.66 17.85 17.99 194,594 -0.51(-2.76%)
Oct 17, 2024 18.51 18.73 17.88 18.50 157,329 -0.02(-0.11%)
Oct 16, 2024 18.45 19.36 18.26 18.52 199,636 +0.23(+1.26%)
Oct 15, 2024 18.75 18.75 18.20 18.29 139,843 -0.49(-2.61%)
Oct 14, 2024 19.65 19.88 18.78 18.78 106,855 -0.87(-4.43%)
Oct 11, 2024 19.16 19.81 18.96 19.65 61,278 +0.45(+2.34%)
Oct 10, 2024 19.17 19.30 18.62 19.20 88,311 -0.10(-0.52%)
Oct 09, 2024 19.54 20.48 19.14 19.30 125,329 -0.15(-0.77%)
Oct 08, 2024 18.60 19.71 18.53 19.45 123,323 +0.84(+4.51%)
Oct 07, 2024 18.49 18.85 18.36 18.61 85,337 -0.03(-0.16%)
Oct 04, 2024 19.28 19.76 18.49 18.64 144,068 -0.63(-3.27%)
Oct 03, 2024 18.75 19.35 18.20 19.27 114,169 +0.87(+4.73%)
Oct 02, 2024 18.15 18.40 17.41 18.40 416,339 +0.17(+0.93%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.