7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,284.76

+66.33

+0.09%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Delayed Quote USD

Silence Therapeutics plc (SLN)

19.75 -0.05 (-0.25%)

At close: October 30 at 4:00:00 PM EDT

Trade SLN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	19.74	19.80	19.74	19.75	19.75	621,400
Oct 29, 2026	19.71	19.80	19.71	19.80	19.80	1,814,700
Oct 28, 2026	19.76	19.79	19.70	19.71	19.71	2,757,800
Oct 27, 2026	19.75	19.80	19.71	19.78	19.78	1,488,200
Oct 26, 2026	19.66	19.86	19.65	19.78	19.78	4,654,200
Oct 23, 2026	19.65	19.68	19.65	19.67	19.67	2,126,200
Oct 22, 2026	19.69	19.69	19.63	19.66	19.66	3,078,400
Oct 21, 2026	19.61	19.67	19.60	19.67	19.67	2,801,300
Oct 20, 2026	19.58	19.65	19.57	19.61	19.61	13,961,900
Oct 19, 2026	19.58	19.61	19.56	19.58	19.58	71,909,500
Oct 16, 2026	9.10	9.22	8.66	8.68	8.68	1,131,100
Oct 15, 2026	8.81	9.46	8.81	9.35	9.35	2,567,500
Oct 14, 2026	8.91	9.27	8.85	8.98	8.98	1,233,200
Oct 13, 2026	9.53	9.56	8.71	8.87	8.87	1,450,200
Oct 12, 2026	9.70	10.35	9.58	9.65	9.65	551,000
Oct 9, 2026	9.45	10.39	9.45	9.86	9.86	844,300
Oct 8, 2026	9.71	9.72	9.06	9.52	9.52	1,109,600
Oct 7, 2026	9.77	10.14	9.60	9.82	9.82	1,319,600
Oct 6, 2026	10.12	10.19	9.63	9.83	9.83	1,583,400
Oct 5, 2026	10.62	10.65	10.05	10.14	10.14	976,300
Oct 2, 2026	10.77	10.78	10.38	10.64	10.64	973,300
Oct 1, 2026	10.98	11.05	10.49	10.71	10.71	1,578,900
Sep 30, 2026	10.85	11.30	10.65	10.93	10.93	1,356,300
Sep 29, 2026	11.19	11.26	10.76	10.80	10.80	884,400
Sep 28, 2026	11.13	11.41	11.01	11.20	11.20	710,700
Sep 25, 2026	11.25	11.47	11.02	11.18	11.18	953,200
Sep 24, 2026	11.50	11.70	11.18	11.22	11.22	691,400
Sep 23, 2026	12.21	12.35	11.06	11.51	11.51	877,000
Sep 22, 2026	12.27	12.50	12.17	12.29	12.29	382,100
Sep 21, 2026	12.39	12.44	12.03	12.25	12.25	665,700
Sep 18, 2026	12.59	12.74	12.14	12.20	12.20	1,141,900
Sep 17, 2026	12.76	13.00	12.57	12.70	12.70	690,500
Sep 16, 2026	12.53	12.77	12.24	12.50	12.50	983,800
Sep 15, 2026	13.11	13.11	12.10	12.46	12.46	1,383,400
Sep 14, 2026	12.95	13.28	12.72	13.06	13.06	1,095,300
Sep 11, 2026	13.32	13.42	12.88	13.02	13.02	685,900
Sep 10, 2026	13.38	13.81	13.04	13.31	13.31	682,600
Sep 9, 2026	13.60	14.00	13.36	13.55	13.55	645,900
Sep 8, 2026	14.24	14.47	13.40	13.69	13.69	1,351,800
Sep 4, 2026	14.63	14.79	14.42	14.59	14.59	611,200
Sep 3, 2026	14.85	15.09	14.44	14.79	14.79	572,400
Sep 2, 2026	14.70	15.28	14.10	14.79	14.79	634,200
Sep 1, 2026	13.49	14.89	13.26	14.74	14.74	1,134,900
Aug 31, 2026	13.39	13.65	13.09	13.53	13.53	478,200
Aug 28, 2026	13.46	13.69	13.18	13.42	13.42	539,700
Aug 27, 2026	13.47	13.69	13.36	13.45	13.45	283,600
Aug 26, 2026	13.68	13.68	13.35	13.53	13.53	301,700
Aug 25, 2026	13.31	13.99	13.31	13.67	13.67	645,000
Aug 24, 2026	13.37	13.59	13.05	13.29	13.29	723,700
Aug 21, 2026	13.17	13.48	13.13	13.27	13.27	740,600
Aug 20, 2026	13.50	13.57	13.01	13.17	13.17	585,200
Aug 19, 2026	14.59	14.59	13.47	13.61	13.61	977,200
Aug 18, 2026	14.17	14.35	13.67	14.10	14.10	1,487,600
Aug 17, 2026	13.75	14.41	13.55	14.35	14.35	1,002,200
Aug 14, 2026	14.01	14.22	13.44	13.72	13.72	824,000
Aug 13, 2026	14.07	14.24	13.36	13.97	13.97	2,814,300
Aug 12, 2026	14.75	15.24	13.55	13.58	13.58	5,443,600
Aug 11, 2026	15.97	16.52	14.63	14.72	14.72	3,289,400
Aug 10, 2026	16.70	17.58	14.62	15.43	15.43	16,208,700
Aug 7, 2026	11.96	12.31	11.74	11.95	11.95	316,900
Aug 6, 2026	11.27	11.82	11.27	11.72	11.72	252,500
Aug 5, 2026	11.07	11.45	10.86	11.24	11.24	452,200
Aug 4, 2026	10.98	11.48	10.78	11.17	11.17	518,600
Aug 3, 2026	10.53	11.25	10.32	10.68	10.68	536,700
Jul 31, 2026	11.50	11.69	10.47	10.49	10.49	556,500
Jul 30, 2026	11.56	11.77	10.97	11.62	11.62	769,600
Jul 29, 2026	11.42	11.78	10.71	11.55	11.55	595,000
Jul 28, 2026	12.04	12.17	10.55	11.55	11.55	1,190,800
Jul 27, 2026	11.13	12.19	11.11	12.07	12.07	666,300
Jul 24, 2026	11.41	11.51	10.88	11.02	11.02	341,900
Jul 23, 2026	11.75	11.89	11.21	11.45	11.45	479,700
Jul 22, 2026	10.75	11.90	10.60	11.83	11.83	847,400
Jul 21, 2026	10.59	11.07	10.28	10.85	10.85	163,000
Jul 20, 2026	10.47	10.87	10.16	10.49	10.49	360,200
Jul 17, 2026	10.81	11.19	10.44	10.50	10.50	277,200
Jul 16, 2026	10.37	10.96	10.12	10.92	10.92	567,800
Jul 15, 2026	9.69	10.73	9.57	10.45	10.45	791,900
Jul 14, 2026	8.91	9.85	8.91	9.75	9.75	339,000
Jul 13, 2026	8.98	9.41	8.91	9.29	9.29	233,600
Jul 10, 2026	9.88	9.88	9.07	9.09	9.09	365,400
Jul 9, 2026	9.93	10.42	9.73	9.86	9.86	232,800
Jul 8, 2026	10.05	10.20	9.42	9.95	9.95	494,200
Jul 7, 2026	10.61	11.00	10.11	10.15	10.15	617,700
Jul 6, 2026	10.43	10.69	10.10	10.58	10.58	578,900
Jul 2, 2026	10.66	11.06	10.17	10.39	10.39	696,500
Jul 1, 2026	10.82	11.06	10.22	10.50	10.50	719,000
Jun 30, 2026	10.72	11.05	10.33	10.98	10.98	556,700
Jun 29, 2026	10.43	10.99	9.96	10.79	10.79	1,151,400
Jun 26, 2026	9.91	10.63	9.89	10.14	10.14	1,080,800
Jun 25, 2026	9.20	10.21	9.19	10.00	10.00	1,307,000
Jun 24, 2026	7.50	9.46	7.43	9.16	9.16	2,227,400
Jun 23, 2026	7.38	7.66	7.06	7.27	7.27	280,200
Jun 22, 2026	6.93	7.90	6.93	7.53	7.53	354,500
Jun 18, 2026	6.82	7.00	6.52	6.93	6.93	382,900
Jun 17, 2026	6.73	7.23	6.61	6.76	6.76	341,300
Jun 16, 2026	6.95	7.18	6.70	6.71	6.71	216,800
Jun 15, 2026	6.79	7.05	6.70	7.00	7.00	406,300
Jun 12, 2026	6.70	6.95	6.55	6.69	6.69	239,400
Jun 11, 2026	6.05	6.99	6.03	6.68	6.68	700,900
Jun 10, 2026	5.91	6.45	5.91	6.00	6.00	140,900
Jun 9, 2026	6.29	6.56	5.88	6.01	6.01	183,400
Jun 8, 2026	6.24	6.31	6.02	6.23	6.23	77,400
Jun 5, 2026	6.73	6.73	6.07	6.17	6.17	160,500
Jun 4, 2026	6.41	6.90	6.24	6.85	6.85	197,300
Jun 3, 2026	6.36	6.79	6.19	6.41	6.41	119,800
Jun 2, 2026	6.39	6.61	6.20	6.37	6.37	193,000
Jun 1, 2026	6.75	6.87	6.40	6.53	6.53	277,900
May 29, 2026	6.75	6.93	6.38	6.90	6.90	210,100
May 28, 2026	6.67	6.97	6.43	6.86	6.86	114,600
May 27, 2026	6.71	7.29	6.60	6.80	6.80	326,300
May 26, 2026	6.29	6.71	6.24	6.64	6.64	217,400
May 22, 2026	6.50	6.73	6.20	6.20	6.20	258,000
May 21, 2026	6.12	6.57	6.11	6.49	6.49	130,100
May 20, 2026	5.82	6.43	5.82	6.24	6.24	170,100
May 19, 2026	6.04	6.27	5.74	5.77	5.77	269,600
May 18, 2026	6.11	6.49	5.89	6.23	6.23	371,200
May 15, 2026	7.09	7.15	6.08	6.10	6.10	188,500
May 14, 2026	7.00	7.19	6.83	7.13	7.13	63,800
May 13, 2026	6.73	7.07	6.70	6.98	6.98	56,200
May 12, 2026	7.17	7.26	6.50	6.79	6.79	289,100
May 11, 2026	7.05	7.45	6.92	7.17	7.17	112,500
May 8, 2026	6.85	7.04	6.85	6.97	6.97	326,800
May 7, 2026	7.27	7.27	6.68	6.95	6.95	136,200
May 6, 2026	7.12	7.42	6.98	7.36	7.36	381,000
May 5, 2026	7.30	7.50	6.84	7.14	7.14	120,900
May 4, 2026	7.09	7.39	6.95	7.29	7.29	243,400
May 1, 2026	7.33	7.33	7.02	7.13	7.13	96,000
Apr 30, 2026	7.17	7.40	7.00	7.31	7.31	123,300
Apr 29, 2026	7.70	7.70	6.89	7.11	7.11	501,400
Apr 28, 2026	7.75	8.01	7.68	7.70	7.70	258,800
Apr 27, 2026	7.70	7.91	7.61	7.82	7.82	359,300
Apr 24, 2026	7.78	7.89	7.57	7.70	7.70	737,400
Apr 23, 2026	7.90	8.40	7.78	7.84	7.84	568,100
Apr 22, 2026	7.78	7.98	7.70	7.97	7.97	450,200
Apr 21, 2026	7.89	8.07	7.63	7.73	7.73	490,200
Apr 20, 2026	7.49	8.14	7.45	7.93	7.93	227,600
Apr 17, 2026	7.59	7.71	7.24	7.53	7.53	416,500
Apr 16, 2026	7.44	7.71	7.05	7.60	7.60	349,500
Apr 15, 2026	6.15	7.60	6.03	7.28	7.28	618,900
Apr 14, 2026	6.02	6.18	5.81	6.12	6.12	652,500
Apr 13, 2026	5.68	6.13	5.52	6.01	6.01	788,900
Apr 10, 2026	5.79	5.82	5.18	5.73	5.73	923,300
Apr 9, 2026	5.76	5.82	5.57	5.80	5.80	217,200
Apr 8, 2026	5.74	5.91	5.45	5.85	5.85	288,900
Apr 7, 2026	5.72	5.72	5.44	5.60	5.60	251,800
Apr 6, 2026	5.99	6.07	5.57	5.80	5.80	259,600
Apr 2, 2026	5.36	5.94	5.26	5.94	5.94	285,700
Apr 1, 2026	5.29	5.86	5.27	5.47	5.47	252,500
Mar 31, 2026	5.10	5.52	5.10	5.27	5.27	394,300
Mar 30, 2026	5.00	5.16	4.75	4.98	4.98	292,400
Mar 27, 2026	5.27	5.39	4.78	4.93	4.93	305,000
Mar 26, 2026	5.42	5.42	5.10	5.31	5.31	307,300
Mar 25, 2026	5.25	5.58	5.25	5.47	5.47	477,700
Mar 24, 2026	5.65	5.65	5.12	5.20	5.20	672,700
Mar 23, 2026	6.14	6.17	5.55	5.78	5.78	431,700
Mar 20, 2026	6.39	6.40	6.09	6.17	6.17	255,000
Mar 19, 2026	6.51	6.73	6.22	6.38	6.38	273,600
Mar 18, 2026	7.20	7.37	6.56	6.63	6.63	287,300
Mar 17, 2026	7.70	7.91	6.89	6.91	6.91	645,400
Mar 16, 2026	7.50	7.91	7.00	7.35	7.35	432,800
Mar 13, 2026	7.00	7.15	6.63	6.90	6.90	227,500
Mar 12, 2026	6.96	7.83	6.78	6.97	6.97	341,500
Mar 11, 2026	6.28	7.10	6.22	6.98	6.98	258,300
Mar 10, 2026	6.14	6.43	5.89	6.27	6.27	386,700
Mar 9, 2026	6.17	6.54	6.03	6.19	6.19	329,300
Mar 6, 2026	5.44	6.29	5.31	6.23	6.23	313,100
Mar 5, 2026	5.40	5.60	4.96	5.50	5.50	500,400
Mar 4, 2026	5.54	5.98	5.20	5.78	5.78	226,800
Mar 3, 2026	5.98	5.99	5.42	5.66	5.66	311,200
Mar 2, 2026	5.30	6.50	5.30	5.98	5.98	411,300
Feb 27, 2026	5.34	5.67	5.19	5.44	5.44	149,100
Feb 26, 2026	5.33	5.47	5.27	5.42	5.42	100,000
Feb 25, 2026	5.37	5.54	5.33	5.35	5.35	78,100
Feb 24, 2026	5.03	5.59	5.03	5.33	5.33	166,700
Feb 23, 2026	5.01	5.56	4.87	5.04	5.04	129,600
Feb 20, 2026	4.97	5.15	4.72	5.00	5.00	95,900
Feb 19, 2026	4.96	5.20	4.76	5.00	5.00	115,600
Feb 18, 2026	5.02	5.11	4.71	4.86	4.86	174,700
Feb 17, 2026	4.42	5.02	4.38	5.01	5.01	224,900
Feb 13, 2026	4.58	4.75	4.39	4.45	4.45	78,500
Feb 12, 2026	4.34	4.63	4.19	4.54	4.54	129,100
Feb 11, 2026	4.49	4.49	4.24	4.33	4.33	209,200
Feb 10, 2026	4.51	4.64	4.37	4.48	4.48	224,600
Feb 9, 2026	4.72	4.72	4.34	4.51	4.51	300,300
Feb 6, 2026	4.58	4.85	4.55	4.75	4.75	199,600
Feb 5, 2026	4.36	4.97	4.35	4.52	4.52	306,100
Feb 4, 2026	4.84	4.88	4.22	4.30	4.30	447,000
Feb 3, 2026	4.90	5.01	4.78	4.84	4.84	95,000
Feb 2, 2026	4.76	5.07	4.71	4.90	4.90	90,300
Jan 30, 2026	4.99	5.13	4.68	4.82	4.82	159,700
Jan 29, 2026	5.03	5.13	4.94	4.96	4.96	127,700
Jan 28, 2026	5.14	5.24	4.97	5.01	5.01	181,100
Jan 27, 2026	5.46	5.72	5.08	5.11	5.11	221,100
Jan 26, 2026	6.10	6.13	5.42	5.43	5.43	286,200
Jan 23, 2026	5.78	6.04	5.60	5.67	5.67	261,700
Jan 22, 2026	5.74	5.84	5.50	5.82	5.82	269,100
Jan 21, 2026	5.19	5.93	5.07	5.68	5.68	585,700
Jan 20, 2026	5.03	5.23	4.88	5.20	5.20	341,500
Jan 16, 2026	5.55	5.59	4.93	5.04	5.04	312,300
Jan 15, 2026	5.89	5.93	5.55	5.56	5.56	212,000
Jan 14, 2026	5.99	6.11	5.65	5.87	5.87	384,700
Jan 13, 2026	5.83	6.01	5.64	5.91	5.91	521,600
Jan 12, 2026	5.50	5.98	5.24	5.90	5.90	378,700
Jan 9, 2026	5.84	5.97	5.45	5.52	5.52	322,000
Jan 8, 2026	5.80	6.05	5.66	5.80	5.80	592,900
Jan 7, 2026	5.72	6.08	5.55	5.80	5.80	535,000
Jan 6, 2026	5.91	6.05	5.70	5.73	5.73	278,600
Jan 5, 2026	6.15	6.18	5.62	5.93	5.93	208,000
Jan 2, 2026	6.19	6.27	6.00	6.15	6.15	255,400
Dec 31, 2025	6.12	6.36	5.93	6.08	6.08	581,600
Dec 30, 2025	6.27	6.46	6.14	6.15	6.15	511,800
Dec 29, 2025	6.18	6.43	6.11	6.31	6.31	233,700
Dec 26, 2025	6.14	6.40	6.01	6.20	6.20	157,200
Dec 24, 2025	6.25	6.29	5.99	6.14	6.14	159,000
Dec 23, 2025	6.42	6.59	6.20	6.27	6.27	270,700
Dec 22, 2025	6.29	6.58	6.11	6.45	6.45	386,300
Dec 19, 2025	6.23	6.48	6.14	6.37	6.37	308,400
Dec 18, 2025	6.26	6.33	6.13	6.23	6.23	196,300
Dec 17, 2025	6.25	6.36	6.12	6.25	6.25	185,700
Dec 16, 2025	6.54	6.72	6.20	6.27	6.27	335,700
Dec 15, 2025	6.30	6.66	6.15	6.60	6.60	365,900
Dec 12, 2025	6.44	6.51	6.20	6.32	6.32	302,400
Dec 11, 2025	6.23	6.60	6.20	6.44	6.44	145,400
Dec 10, 2025	6.16	6.30	5.95	6.26	6.26	346,100
Dec 9, 2025	6.88	7.10	6.09	6.20	6.20	224,800
Dec 8, 2025	6.98	7.09	6.54	6.91	6.91	459,400
Dec 5, 2025	7.14	7.43	6.76	6.96	6.96	248,200
Dec 4, 2025	6.28	7.16	6.19	7.13	7.13	659,500
Dec 3, 2025	6.25	6.39	6.04	6.33	6.33	439,900
Dec 2, 2025	6.55	6.60	5.98	6.25	6.25	484,900
Dec 1, 2025	6.63	6.77	6.31	6.59	6.59	359,400
Nov 28, 2025	6.84	6.87	6.63	6.74	6.74	138,700
Nov 26, 2025	6.30	6.88	6.14	6.84	6.84	236,900
Nov 25, 2025	6.25	6.40	6.16	6.35	6.35	196,600
Nov 24, 2025	6.27	6.62	6.11	6.30	6.30	490,300
Nov 21, 2025	6.33	6.43	5.91	6.31	6.31	181,400
Nov 20, 2025	6.50	6.72	6.11	6.35	6.35	247,600
Nov 19, 2025	6.69	6.78	6.00	6.43	6.43	294,300
Nov 18, 2025	6.70	6.81	6.54	6.75	6.75	215,700
Nov 17, 2025	6.88	6.97	6.61	6.70	6.70	331,700
Nov 14, 2025	6.85	7.00	6.59	6.83	6.83	279,400
Nov 13, 2025	6.75	6.97	6.67	6.92	6.92	224,400
Nov 12, 2025	6.71	6.90	6.51	6.73	6.73	161,300
Nov 11, 2025	6.47	6.74	6.26	6.72	6.72	80,600
Nov 10, 2025	6.61	6.69	6.01	6.35	6.35	191,900
Nov 7, 2025	6.38	6.78	5.80	6.58	6.58	145,300
Nov 6, 2025	6.25	6.58	6.01	6.45	6.45	152,100
Nov 5, 2025	6.71	7.13	5.81	6.24	6.24	131,600
Nov 4, 2025	6.51	6.66	6.25	6.51	6.51	332,700
Nov 3, 2025	7.17	7.34	6.38	6.61	6.61	212,500
Oct 31, 2025	7.15	7.39	7.02	7.16	7.16	93,900

Mobilize your Website

View Site in Mobile | Classic

Share by: