U.S. markets closed

Silence Therapeutics plc (SLN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.33+1.19 (+5.63%)
Al cierre: 04:00PM EDT
22.33 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 202421.2022.6621.2022.3322.3367,393
14 may 202421.1421.5820.6521.1421.14187,200
13 may 202421.2022.1520.6920.8220.8279,400
10 may 202422.8423.0921.2121.2121.2154,600
09 may 202422.7623.8622.7322.9522.95189,800
08 may 202422.3722.9921.9822.6022.60119,700
07 may 202421.6822.4021.5522.1922.1987,800
06 may 202422.0922.6921.8721.9021.9047,100
03 may 202421.6822.5721.0721.9921.99438,700
02 may 202421.5721.5821.1621.3021.3067,600
01 may 202422.1822.2421.3021.4221.4286,800
30 abr 202421.7522.2921.7021.8621.86209,700
29 abr 202421.5022.2221.1421.8821.88203,900
26 abr 202421.5622.3121.3921.6021.60125,900
25 abr 202422.2322.3021.5021.6221.62324,200
24 abr 202422.8022.8022.0922.2722.27109,200
23 abr 202422.8322.8322.0022.5122.51158,800
22 abr 202422.6422.8722.2922.5022.50168,400
19 abr 202421.7623.1821.7622.6422.64305,700
18 abr 202421.7522.3921.5022.0222.02124,600
17 abr 202421.5121.7820.9421.5621.56121,800
16 abr 202420.7521.8820.7521.2521.25141,200
15 abr 202422.6522.7820.4320.6620.6677,600
12 abr 202422.7822.8021.8222.1722.17104,400
11 abr 202421.0522.5520.9022.3622.36576,000
10 abr 202420.5121.2520.3921.1521.15127,400
09 abr 202421.5121.8919.4821.0021.00126,800
08 abr 202421.0021.4920.8021.4121.4165,300
05 abr 202421.2121.5220.8821.1521.15203,600
04 abr 202421.3921.8621.0221.4221.4273,100
03 abr 202420.8321.6320.6821.3221.3253,700
02 abr 202421.1521.8821.0221.2421.2448,800
01 abr 202421.2121.7420.5621.7021.7098,400
28 mar 202422.0922.1621.3021.6021.60116,300
27 mar 202421.7822.1621.1921.8221.82176,800
26 mar 202421.9022.5021.0821.5921.59171,000
25 mar 202421.9422.7421.5521.8621.86142,500
22 mar 202422.7623.2421.8621.9321.93124,300
21 mar 202423.0924.1722.5422.6922.69131,300
20 mar 202423.6923.6922.5522.9122.91121,500
19 mar 202424.7024.7023.3123.3423.34427,500
18 mar 202423.5224.6122.8324.0124.01123,300
15 mar 202423.9723.9722.0822.8422.84217,500
14 mar 202427.2727.7223.7523.8323.83307,000
13 mar 202424.6026.0021.9425.6125.61549,900
12 mar 202424.2526.1124.0125.9025.90512,300
11 mar 202425.6725.6723.9224.2524.25114,800
08 mar 202425.2526.8325.2525.5925.59168,400
07 mar 202424.3825.4723.9325.2625.26183,900
06 mar 202425.6026.5024.7324.9824.98124,900
05 mar 202426.3026.7425.5825.8525.8572,300
04 mar 202426.0026.3025.4926.2526.25152,200
01 mar 202425.4726.0025.1925.7825.78239,300
29 feb 202426.3026.3025.1025.4725.47517,600
28 feb 202425.4226.7025.0025.6925.69608,400
27 feb 202424.4025.9624.0025.5425.54413,100
26 feb 202423.5624.4422.8624.0124.01431,800
23 feb 202423.8424.5122.9523.4623.46374,100
22 feb 202424.0424.2123.0123.0723.07578,400
21 feb 202424.4625.0022.3723.8023.80139,500
20 feb 202421.7324.5121.6524.4624.46119,900
16 feb 202421.8922.3521.2322.1722.1748,100
15 feb 202421.9622.7021.1821.8921.8960,400
14 feb 202422.5923.2921.7821.9521.9579,900
13 feb 202422.6022.8822.1022.5022.50223,600
12 feb 202421.8023.3221.8022.8022.8049,800
09 feb 202421.1322.9321.0822.0422.04330,000
08 feb 202420.9321.6720.8821.2021.201,851,300
07 feb 202420.9121.2220.2221.0421.0455,500
06 feb 202421.3721.9420.4121.1521.15364,000
05 feb 202422.6022.8921.0521.4221.42233,100
02 feb 202421.1622.9020.1422.2822.28173,200
01 feb 202422.6722.9820.7121.5721.57307,100
31 ene 202420.3524.3320.1322.5122.51395,600
30 ene 202419.0919.6218.8919.5019.5086,200
29 ene 202418.9919.4018.7118.9018.9088,900
26 ene 202419.8219.8218.8019.0919.09154,200
25 ene 202419.0719.5818.2419.0019.0099,400
24 ene 202419.0819.4818.9719.1219.1293,500
23 ene 202419.1019.7717.7018.8018.80103,300
22 ene 202419.0019.0218.2918.8918.8954,000
19 ene 202419.3419.3416.0118.4118.41309,900
18 ene 202418.4119.5217.9019.0319.031,396,600
17 ene 202417.5618.1017.5018.0818.08233,900
16 ene 202417.2518.1617.1517.8517.8596,000
12 ene 202417.5518.1517.2617.7017.7034,500
11 ene 202418.1218.5417.2117.3917.3972,700
10 ene 202417.6718.5017.4118.2518.2592,800
09 ene 202418.1018.4017.4017.5917.59121,700
08 ene 202417.6218.8117.3718.0018.00113,900
05 ene 202417.4218.0017.0017.9217.92360,100
04 ene 202417.7118.5317.7017.7117.71503,400
03 ene 202418.2519.9818.0118.1918.1964,100
02 ene 202417.6019.2117.6018.5518.55216,100
29 dic 202317.2018.5916.9017.3717.3738,800
28 dic 202318.5018.9517.0017.0217.0251,800
27 dic 202317.0018.4316.7717.6717.6727,100
26 dic 202316.5516.9916.2016.9916.9919,100
22 dic 202316.6816.9916.2916.2916.299,800
21 dic 202316.2916.7516.2116.6516.6517,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...