NasdaqGM - Nasdaq Real Time Price USD
Silence Therapeutics plc (SLN)
5.14
0.00
(0.00%)
At close: May 21 at 4:00:00 PM EDT
5.19
+0.05
+(0.97%)
After hours: May 21 at 6:10:16 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 5.14 | 5.20 | 4.69 | 5.14 | 5.14 | 168,400 |
| May 20, 2025 | 4.92 | 5.17 | 4.73 | 5.14 | 5.14 | 225,700 |
| May 19, 2025 | 4.39 | 5.06 | 4.36 | 4.96 | 4.96 | 189,500 |
| May 16, 2025 | 4.01 | 4.70 | 4.01 | 4.37 | 4.37 | 281,400 |
| May 15, 2025 | 4.08 | 4.18 | 3.86 | 4.01 | 4.01 | 61,100 |
| May 14, 2025 | 4.11 | 4.24 | 3.89 | 4.06 | 4.06 | 196,600 |
| May 13, 2025 | 3.86 | 4.18 | 3.82 | 4.11 | 4.11 | 368,300 |
| May 12, 2025 | 3.88 | 4.00 | 3.69 | 3.83 | 3.83 | 162,200 |
| May 9, 2025 | 3.58 | 3.83 | 3.56 | 3.70 | 3.70 | 110,000 |
| May 8, 2025 | 3.65 | 3.77 | 3.54 | 3.56 | 3.56 | 86,000 |
| May 7, 2025 | 3.83 | 3.91 | 3.56 | 3.70 | 3.70 | 209,200 |
| May 6, 2025 | 3.92 | 4.15 | 3.74 | 3.75 | 3.75 | 215,100 |
| May 5, 2025 | 3.91 | 4.07 | 3.73 | 3.91 | 3.91 | 294,000 |
| May 2, 2025 | 4.09 | 4.34 | 3.91 | 3.93 | 3.93 | 426,500 |
| May 1, 2025 | 3.74 | 4.09 | 3.69 | 4.01 | 4.01 | 238,000 |
| Apr 30, 2025 | 3.38 | 3.74 | 3.31 | 3.70 | 3.70 | 189,100 |
| Apr 29, 2025 | 3.50 | 3.55 | 3.39 | 3.40 | 3.40 | 158,400 |
| Apr 28, 2025 | 3.36 | 3.51 | 3.08 | 3.50 | 3.50 | 286,000 |
| Apr 25, 2025 | 3.47 | 3.67 | 3.35 | 3.36 | 3.36 | 172,300 |
| Apr 24, 2025 | 3.36 | 3.52 | 3.23 | 3.51 | 3.51 | 318,300 |
| Apr 23, 2025 | 3.15 | 3.40 | 3.08 | 3.32 | 3.32 | 279,800 |
| Apr 22, 2025 | 3.22 | 3.22 | 2.96 | 3.05 | 3.05 | 199,700 |
| Apr 21, 2025 | 3.19 | 3.22 | 2.91 | 3.20 | 3.20 | 357,500 |
| Apr 17, 2025 | 2.90 | 3.21 | 2.88 | 3.14 | 3.14 | 296,100 |
| Apr 16, 2025 | 2.79 | 2.93 | 2.63 | 2.90 | 2.90 | 280,800 |
| Apr 15, 2025 | 2.73 | 2.95 | 2.69 | 2.80 | 2.80 | 200,700 |
| Apr 14, 2025 | 2.63 | 2.80 | 2.44 | 2.71 | 2.71 | 431,100 |
| Apr 11, 2025 | 2.21 | 2.59 | 2.21 | 2.57 | 2.57 | 376,300 |
| Apr 10, 2025 | 2.18 | 2.27 | 1.97 | 2.19 | 2.19 | 350,500 |
| Apr 9, 2025 | 2.23 | 2.53 | 2.16 | 2.18 | 2.18 | 537,300 |
| Apr 8, 2025 | 2.47 | 2.90 | 2.28 | 2.30 | 2.30 | 209,900 |
| Apr 7, 2025 | 2.58 | 2.91 | 2.35 | 2.38 | 2.38 | 330,100 |
| Apr 4, 2025 | 2.50 | 2.74 | 2.39 | 2.61 | 2.61 | 239,400 |
| Apr 3, 2025 | 2.75 | 2.90 | 2.58 | 2.74 | 2.74 | 118,700 |
| Apr 2, 2025 | 2.45 | 2.91 | 2.41 | 2.89 | 2.89 | 275,900 |
| Apr 1, 2025 | 2.79 | 2.90 | 2.37 | 2.42 | 2.42 | 549,900 |
| Mar 31, 2025 | 3.34 | 3.58 | 2.72 | 2.82 | 2.82 | 510,600 |
| Mar 28, 2025 | 3.73 | 3.73 | 3.36 | 3.44 | 3.44 | 208,700 |
| Mar 27, 2025 | 3.28 | 3.69 | 3.19 | 3.69 | 3.69 | 177,300 |
| Mar 26, 2025 | 3.57 | 3.62 | 3.25 | 3.32 | 3.32 | 186,400 |
| Mar 25, 2025 | 3.36 | 3.68 | 3.30 | 3.62 | 3.62 | 285,800 |
| Mar 24, 2025 | 3.56 | 3.70 | 3.41 | 3.49 | 3.49 | 171,200 |
| Mar 21, 2025 | 3.65 | 3.71 | 3.53 | 3.56 | 3.56 | 154,800 |
| Mar 20, 2025 | 3.74 | 3.99 | 3.66 | 3.70 | 3.70 | 191,000 |
| Mar 19, 2025 | 3.84 | 3.96 | 3.66 | 3.78 | 3.78 | 275,100 |
| Mar 18, 2025 | 3.87 | 4.01 | 3.69 | 3.80 | 3.80 | 273,300 |
| Mar 17, 2025 | 3.93 | 3.99 | 3.76 | 3.90 | 3.90 | 111,100 |
| Mar 14, 2025 | 4.06 | 4.24 | 3.90 | 3.91 | 3.91 | 148,800 |
| Mar 13, 2025 | 4.20 | 4.25 | 3.99 | 4.06 | 4.06 | 93,600 |
| Mar 12, 2025 | 4.26 | 4.46 | 4.08 | 4.25 | 4.25 | 162,200 |
| Mar 11, 2025 | 4.46 | 4.58 | 4.06 | 4.22 | 4.22 | 205,600 |
| Mar 10, 2025 | 4.85 | 4.90 | 4.45 | 4.50 | 4.50 | 184,700 |
| Mar 7, 2025 | 4.75 | 4.88 | 4.64 | 4.85 | 4.85 | 197,300 |
| Mar 6, 2025 | 4.65 | 4.75 | 4.60 | 4.74 | 4.74 | 131,000 |
| Mar 5, 2025 | 4.46 | 4.74 | 4.18 | 4.73 | 4.73 | 156,000 |
| Mar 4, 2025 | 4.18 | 4.63 | 4.10 | 4.48 | 4.48 | 178,400 |
| Mar 3, 2025 | 4.50 | 4.62 | 4.29 | 4.32 | 4.32 | 211,500 |
| Feb 28, 2025 | 4.70 | 4.74 | 4.35 | 4.50 | 4.50 | 177,000 |
| Feb 27, 2025 | 5.19 | 5.23 | 4.70 | 4.72 | 4.72 | 301,500 |
| Feb 26, 2025 | 4.67 | 4.80 | 4.46 | 4.77 | 4.77 | 202,200 |
| Feb 25, 2025 | 4.86 | 4.93 | 4.62 | 4.69 | 4.69 | 175,000 |
| Feb 24, 2025 | 4.79 | 5.28 | 4.69 | 4.87 | 4.87 | 116,100 |
| Feb 21, 2025 | 4.97 | 5.10 | 4.75 | 4.79 | 4.79 | 137,300 |
| Feb 20, 2025 | 5.02 | 5.07 | 4.71 | 5.00 | 5.00 | 275,200 |
| Feb 19, 2025 | 4.92 | 5.16 | 4.75 | 5.00 | 5.00 | 226,800 |
| Feb 18, 2025 | 4.81 | 5.12 | 4.70 | 4.93 | 4.93 | 279,400 |
| Feb 14, 2025 | 4.55 | 5.12 | 4.46 | 4.84 | 4.84 | 550,000 |
| Feb 13, 2025 | 4.20 | 4.53 | 4.13 | 4.50 | 4.50 | 422,800 |
| Feb 12, 2025 | 4.21 | 4.29 | 4.06 | 4.11 | 4.11 | 509,100 |
| Feb 11, 2025 | 4.69 | 4.72 | 4.06 | 4.16 | 4.16 | 1,083,900 |
| Feb 10, 2025 | 5.02 | 5.12 | 4.87 | 4.92 | 4.92 | 583,900 |
| Feb 7, 2025 | 5.72 | 5.76 | 5.00 | 5.01 | 5.01 | 286,800 |
| Feb 6, 2025 | 6.06 | 6.29 | 5.74 | 5.75 | 5.75 | 145,300 |
| Feb 5, 2025 | 5.63 | 6.05 | 5.61 | 6.05 | 6.05 | 333,300 |
| Feb 4, 2025 | 5.10 | 5.62 | 4.99 | 5.61 | 5.61 | 216,000 |
| Feb 3, 2025 | 5.13 | 5.47 | 5.03 | 5.06 | 5.06 | 138,100 |
| Jan 31, 2025 | 5.26 | 5.47 | 5.20 | 5.33 | 5.33 | 147,900 |
| Jan 30, 2025 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | 671,500 |
| Jan 29, 2025 | 5.35 | 5.53 | 5.16 | 5.24 | 5.24 | 82,100 |
| Jan 28, 2025 | 5.29 | 5.45 | 5.04 | 5.34 | 5.34 | 86,600 |
| Jan 27, 2025 | 5.64 | 5.87 | 5.20 | 5.24 | 5.24 | 209,000 |
| Jan 24, 2025 | 5.40 | 5.82 | 5.29 | 5.69 | 5.69 | 394,900 |
| Jan 23, 2025 | 5.40 | 5.55 | 5.12 | 5.41 | 5.41 | 133,600 |
| Jan 22, 2025 | 5.50 | 5.85 | 5.33 | 5.43 | 5.43 | 163,100 |
| Jan 21, 2025 | 5.26 | 5.80 | 5.07 | 5.56 | 5.56 | 533,600 |
| Jan 17, 2025 | 5.11 | 5.60 | 4.86 | 5.12 | 5.12 | 838,200 |
| Jan 16, 2025 | 5.30 | 5.30 | 4.82 | 5.03 | 5.03 | 1,301,700 |
| Jan 15, 2025 | 5.92 | 6.09 | 5.29 | 5.32 | 5.32 | 233,900 |
| Jan 14, 2025 | 5.95 | 6.10 | 5.58 | 5.61 | 5.61 | 179,900 |
| Jan 13, 2025 | 6.09 | 6.33 | 5.61 | 5.90 | 5.90 | 220,900 |
| Jan 10, 2025 | 6.42 | 6.44 | 5.95 | 5.99 | 5.99 | 190,800 |
| Jan 8, 2025 | 6.75 | 7.08 | 6.33 | 6.34 | 6.34 | 167,200 |
| Jan 7, 2025 | 7.35 | 7.44 | 6.72 | 6.72 | 6.72 | 174,000 |
| Jan 6, 2025 | 7.54 | 7.87 | 7.34 | 7.41 | 7.41 | 196,300 |
| Jan 3, 2025 | 7.18 | 7.62 | 6.99 | 7.39 | 7.39 | 190,700 |
| Jan 2, 2025 | 7.01 | 8.08 | 7.01 | 7.19 | 7.19 | 380,200 |
| Dec 31, 2024 | 6.97 | 7.08 | 6.70 | 6.88 | 6.88 | 394,800 |
| Dec 30, 2024 | 6.95 | 7.07 | 6.57 | 6.91 | 6.91 | 381,400 |
| Dec 27, 2024 | 7.07 | 7.26 | 6.90 | 7.10 | 7.10 | 726,200 |
| Dec 26, 2024 | 6.93 | 7.14 | 6.76 | 7.07 | 7.07 | 275,000 |
| Dec 24, 2024 | 6.74 | 7.03 | 6.48 | 7.00 | 7.00 | 278,900 |
| Dec 23, 2024 | 6.89 | 7.00 | 6.53 | 6.78 | 6.78 | 551,600 |
| Dec 20, 2024 | 6.28 | 7.09 | 6.16 | 6.88 | 6.88 | 984,100 |
| Dec 19, 2024 | 6.26 | 6.64 | 5.96 | 6.34 | 6.34 | 917,100 |
| Dec 18, 2024 | 6.58 | 6.67 | 6.28 | 6.33 | 6.33 | 614,600 |
| Dec 17, 2024 | 6.70 | 6.72 | 6.06 | 6.51 | 6.51 | 357,300 |
| Dec 16, 2024 | 6.45 | 6.86 | 6.16 | 6.74 | 6.74 | 380,800 |
| Dec 13, 2024 | 6.70 | 6.86 | 6.36 | 6.45 | 6.45 | 281,400 |
| Dec 12, 2024 | 6.32 | 6.72 | 5.86 | 6.60 | 6.60 | 652,100 |
| Dec 11, 2024 | 7.44 | 7.56 | 6.42 | 6.45 | 6.45 | 698,700 |
| Dec 10, 2024 | 8.02 | 8.25 | 7.39 | 7.40 | 7.40 | 586,900 |
| Dec 9, 2024 | 8.45 | 8.88 | 7.99 | 7.99 | 7.99 | 740,300 |
| Dec 6, 2024 | 8.15 | 8.68 | 8.12 | 8.52 | 8.52 | 517,500 |
| Dec 5, 2024 | 8.29 | 8.54 | 8.11 | 8.15 | 8.15 | 683,000 |
| Dec 4, 2024 | 7.75 | 8.47 | 7.65 | 8.30 | 8.30 | 763,000 |
| Dec 3, 2024 | 8.20 | 8.27 | 7.49 | 7.67 | 7.67 | 913,600 |
| Dec 2, 2024 | 7.90 | 8.80 | 7.81 | 8.18 | 8.18 | 873,100 |
| Nov 29, 2024 | 7.67 | 8.31 | 7.67 | 7.92 | 7.92 | 576,400 |
| Nov 27, 2024 | 7.50 | 7.70 | 7.46 | 7.67 | 7.67 | 499,900 |
| Nov 26, 2024 | 7.20 | 7.72 | 7.20 | 7.46 | 7.46 | 472,500 |
| Nov 25, 2024 | 7.14 | 7.70 | 7.07 | 7.21 | 7.21 | 835,700 |
| Nov 22, 2024 | 7.76 | 8.74 | 6.95 | 7.01 | 7.01 | 1,532,000 |
| Nov 21, 2024 | 6.87 | 7.79 | 6.43 | 7.68 | 7.68 | 1,124,300 |
| Nov 20, 2024 | 7.10 | 7.22 | 5.81 | 6.93 | 6.93 | 2,342,000 |
| Nov 19, 2024 | 11.10 | 11.19 | 6.31 | 6.97 | 6.97 | 4,528,100 |
| Nov 18, 2024 | 12.80 | 12.80 | 10.86 | 11.02 | 11.02 | 801,600 |
| Nov 15, 2024 | 14.00 | 14.27 | 12.64 | 12.70 | 12.70 | 438,700 |
| Nov 14, 2024 | 15.20 | 15.25 | 13.75 | 13.98 | 13.98 | 874,900 |
| Nov 13, 2024 | 16.23 | 16.90 | 15.24 | 15.24 | 15.24 | 174,000 |
| Nov 12, 2024 | 17.50 | 17.50 | 16.20 | 16.21 | 16.21 | 145,800 |
| Nov 11, 2024 | 17.55 | 17.83 | 17.34 | 17.54 | 17.54 | 118,300 |
| Nov 8, 2024 | 17.82 | 17.84 | 17.11 | 17.52 | 17.52 | 145,600 |
| Nov 7, 2024 | 18.07 | 18.18 | 17.45 | 17.82 | 17.82 | 129,100 |
| Nov 6, 2024 | 17.98 | 18.24 | 17.51 | 17.99 | 17.99 | 142,200 |
| Nov 5, 2024 | 17.83 | 18.19 | 17.48 | 17.62 | 17.62 | 138,200 |
| Nov 4, 2024 | 17.65 | 18.29 | 17.65 | 17.83 | 17.83 | 136,800 |
| Nov 1, 2024 | 17.46 | 18.01 | 17.25 | 17.68 | 17.68 | 132,600 |
| Oct 31, 2024 | 17.32 | 17.45 | 17.14 | 17.30 | 17.30 | 64,300 |
| Oct 30, 2024 | 17.94 | 18.09 | 17.30 | 17.34 | 17.34 | 73,100 |
| Oct 29, 2024 | 17.96 | 18.27 | 17.85 | 18.00 | 18.00 | 203,800 |
| Oct 28, 2024 | 18.09 | 18.32 | 17.95 | 18.07 | 18.07 | 125,400 |
| Oct 25, 2024 | 18.00 | 18.72 | 17.94 | 18.08 | 18.08 | 64,800 |
| Oct 24, 2024 | 18.08 | 18.41 | 17.82 | 17.97 | 17.97 | 112,600 |
| Oct 23, 2024 | 17.88 | 18.25 | 17.75 | 18.02 | 18.02 | 98,600 |
| Oct 22, 2024 | 17.99 | 18.22 | 17.62 | 18.00 | 18.00 | 111,600 |
| Oct 21, 2024 | 18.20 | 18.34 | 17.15 | 17.97 | 17.97 | 255,300 |
| Oct 18, 2024 | 18.61 | 18.66 | 17.85 | 17.99 | 17.99 | 194,600 |
| Oct 17, 2024 | 18.51 | 18.73 | 17.88 | 18.50 | 18.50 | 157,300 |
| Oct 16, 2024 | 18.45 | 19.35 | 18.26 | 18.52 | 18.52 | 199,600 |
| Oct 15, 2024 | 18.75 | 18.75 | 18.20 | 18.29 | 18.29 | 139,800 |
| Oct 14, 2024 | 19.65 | 19.88 | 18.78 | 18.78 | 18.78 | 106,900 |
| Oct 11, 2024 | 19.16 | 19.81 | 18.97 | 19.65 | 19.65 | 61,300 |
| Oct 10, 2024 | 19.17 | 19.30 | 18.63 | 19.20 | 19.20 | 88,300 |
| Oct 9, 2024 | 19.54 | 20.48 | 19.14 | 19.30 | 19.30 | 125,300 |
| Oct 8, 2024 | 18.60 | 19.71 | 18.53 | 19.45 | 19.45 | 123,300 |
| Oct 7, 2024 | 18.49 | 18.85 | 18.36 | 18.61 | 18.61 | 85,300 |
| Oct 4, 2024 | 19.28 | 19.76 | 18.49 | 18.64 | 18.64 | 144,100 |
| Oct 3, 2024 | 18.75 | 19.35 | 18.20 | 19.27 | 19.27 | 114,200 |
| Oct 2, 2024 | 18.15 | 18.40 | 17.41 | 18.40 | 18.40 | 416,300 |
| Oct 1, 2024 | 18.04 | 18.45 | 18.01 | 18.23 | 18.23 | 261,000 |
| Sep 30, 2024 | 18.26 | 18.42 | 18.00 | 18.18 | 18.18 | 271,100 |
| Sep 27, 2024 | 17.54 | 18.35 | 17.36 | 18.25 | 18.25 | 301,800 |
| Sep 26, 2024 | 18.26 | 18.26 | 17.14 | 17.43 | 17.43 | 160,700 |
| Sep 25, 2024 | 18.27 | 18.38 | 17.76 | 18.07 | 18.07 | 297,500 |
| Sep 24, 2024 | 18.00 | 18.55 | 18.00 | 18.24 | 18.24 | 255,500 |
| Sep 23, 2024 | 18.47 | 18.49 | 17.92 | 18.00 | 18.00 | 107,700 |
| Sep 20, 2024 | 18.51 | 18.70 | 18.10 | 18.27 | 18.27 | 275,400 |
| Sep 19, 2024 | 18.63 | 19.05 | 18.20 | 18.31 | 18.31 | 122,400 |
| Sep 18, 2024 | 18.28 | 18.62 | 18.17 | 18.26 | 18.26 | 34,900 |
| Sep 17, 2024 | 18.56 | 19.22 | 18.11 | 18.23 | 18.23 | 225,700 |
| Sep 16, 2024 | 18.87 | 19.69 | 18.23 | 18.23 | 18.23 | 93,600 |
| Sep 13, 2024 | 18.60 | 19.00 | 18.33 | 18.69 | 18.69 | 86,500 |
| Sep 12, 2024 | 18.67 | 18.67 | 17.52 | 18.58 | 18.58 | 30,800 |
| Sep 11, 2024 | 18.80 | 18.98 | 18.45 | 18.56 | 18.56 | 238,900 |
| Sep 10, 2024 | 18.84 | 18.90 | 18.37 | 18.80 | 18.80 | 30,700 |
| Sep 9, 2024 | 18.63 | 19.85 | 18.63 | 18.94 | 18.94 | 248,800 |
| Sep 6, 2024 | 18.79 | 19.16 | 18.30 | 18.65 | 18.65 | 181,900 |
| Sep 5, 2024 | 19.33 | 20.12 | 18.47 | 18.85 | 18.85 | 124,900 |
| Sep 4, 2024 | 19.33 | 19.42 | 18.92 | 19.25 | 19.25 | 93,600 |
| Sep 3, 2024 | 19.35 | 20.42 | 18.82 | 19.17 | 19.17 | 189,500 |
| Aug 30, 2024 | 18.66 | 19.18 | 18.31 | 19.09 | 19.09 | 79,600 |
| Aug 29, 2024 | 18.93 | 19.00 | 18.23 | 18.75 | 18.75 | 100,100 |
| Aug 28, 2024 | 18.81 | 19.32 | 17.26 | 18.84 | 18.84 | 192,000 |
| Aug 27, 2024 | 18.43 | 19.06 | 18.11 | 19.00 | 19.00 | 158,700 |
| Aug 26, 2024 | 16.50 | 18.45 | 16.50 | 18.29 | 18.29 | 326,900 |
| Aug 23, 2024 | 15.72 | 16.46 | 15.55 | 16.20 | 16.20 | 447,300 |
| Aug 22, 2024 | 15.89 | 16.06 | 15.40 | 15.53 | 15.53 | 98,500 |
| Aug 21, 2024 | 16.15 | 16.28 | 15.67 | 15.84 | 15.84 | 73,600 |
| Aug 20, 2024 | 16.02 | 16.83 | 15.24 | 15.90 | 15.90 | 267,700 |
| Aug 19, 2024 | 15.85 | 16.15 | 15.57 | 15.90 | 15.90 | 242,500 |
| Aug 16, 2024 | 16.37 | 16.77 | 15.47 | 15.69 | 15.69 | 152,900 |
| Aug 15, 2024 | 16.26 | 17.33 | 16.19 | 16.77 | 16.77 | 745,600 |
| Aug 14, 2024 | 16.52 | 16.99 | 16.00 | 16.26 | 16.26 | 574,600 |
| Aug 13, 2024 | 16.67 | 17.39 | 16.00 | 16.60 | 16.60 | 321,500 |
| Aug 12, 2024 | 16.40 | 16.72 | 16.02 | 16.48 | 16.48 | 181,800 |
| Aug 9, 2024 | 16.73 | 17.37 | 16.29 | 16.52 | 16.52 | 398,600 |
| Aug 8, 2024 | 16.96 | 17.33 | 16.65 | 16.70 | 16.70 | 719,600 |
| Aug 7, 2024 | 18.42 | 18.42 | 16.39 | 16.82 | 16.82 | 136,300 |
| Aug 6, 2024 | 17.24 | 18.44 | 16.60 | 17.87 | 17.87 | 374,900 |
| Aug 5, 2024 | 18.14 | 18.32 | 16.53 | 17.18 | 17.18 | 207,400 |
| Aug 2, 2024 | 19.34 | 19.70 | 18.60 | 18.85 | 18.85 | 65,000 |
| Aug 1, 2024 | 20.60 | 21.04 | 19.70 | 19.79 | 19.79 | 153,900 |
| Jul 31, 2024 | 19.96 | 21.00 | 19.50 | 20.50 | 20.50 | 175,300 |
| Jul 30, 2024 | 20.64 | 20.64 | 19.20 | 19.90 | 19.90 | 334,500 |
| Jul 29, 2024 | 21.19 | 21.50 | 20.30 | 20.60 | 20.60 | 72,100 |
| Jul 26, 2024 | 21.92 | 21.99 | 20.85 | 20.99 | 20.99 | 355,400 |
| Jul 25, 2024 | 21.22 | 21.30 | 20.58 | 21.02 | 21.02 | 379,100 |
| Jul 24, 2024 | 21.47 | 22.47 | 20.91 | 21.09 | 21.09 | 541,100 |
| Jul 23, 2024 | 21.26 | 21.87 | 21.26 | 21.74 | 21.74 | 112,000 |
| Jul 22, 2024 | 20.72 | 21.68 | 20.72 | 21.42 | 21.42 | 150,800 |
| Jul 19, 2024 | 20.36 | 21.01 | 20.13 | 20.67 | 20.67 | 122,300 |
| Jul 18, 2024 | 20.29 | 20.46 | 20.02 | 20.31 | 20.31 | 125,400 |
| Jul 17, 2024 | 20.74 | 21.70 | 19.86 | 20.42 | 20.42 | 75,800 |
| Jul 16, 2024 | 20.62 | 20.90 | 20.06 | 20.79 | 20.79 | 157,600 |
| Jul 15, 2024 | 20.83 | 21.89 | 20.05 | 20.49 | 20.49 | 72,400 |
| Jul 12, 2024 | 21.47 | 21.69 | 20.30 | 20.60 | 20.60 | 170,300 |
| Jul 11, 2024 | 20.09 | 21.73 | 20.09 | 21.17 | 21.17 | 750,700 |
| Jul 10, 2024 | 19.14 | 20.30 | 19.01 | 20.01 | 20.01 | 208,400 |
| Jul 9, 2024 | 18.98 | 19.67 | 18.51 | 19.24 | 19.24 | 209,600 |
| Jul 8, 2024 | 18.44 | 19.44 | 18.34 | 18.96 | 18.96 | 288,600 |
| Jul 5, 2024 | 18.00 | 18.62 | 17.55 | 18.21 | 18.21 | 119,700 |
| Jul 3, 2024 | 18.28 | 18.48 | 17.58 | 17.97 | 17.97 | 67,700 |
| Jul 2, 2024 | 18.62 | 18.70 | 17.80 | 18.06 | 18.06 | 299,200 |
| Jul 1, 2024 | 18.78 | 19.20 | 18.70 | 18.74 | 18.74 | 156,600 |
| Jun 28, 2024 | 20.00 | 20.00 | 18.95 | 19.00 | 19.00 | 290,700 |
| Jun 27, 2024 | 18.36 | 19.58 | 18.36 | 19.00 | 19.00 | 480,300 |
| Jun 26, 2024 | 19.68 | 19.68 | 18.11 | 18.31 | 18.31 | 188,100 |
| Jun 25, 2024 | 20.08 | 20.90 | 19.72 | 19.95 | 19.95 | 90,100 |
| Jun 24, 2024 | 19.65 | 21.00 | 19.30 | 20.36 | 20.36 | 230,200 |
| Jun 21, 2024 | 18.96 | 19.78 | 18.73 | 19.65 | 19.65 | 333,900 |
| Jun 20, 2024 | 19.50 | 19.86 | 18.01 | 18.90 | 18.90 | 233,800 |
| Jun 18, 2024 | 19.22 | 19.50 | 18.23 | 18.90 | 18.90 | 106,000 |
| Jun 17, 2024 | 19.18 | 19.31 | 17.24 | 19.00 | 19.00 | 121,100 |
| Jun 14, 2024 | 19.37 | 19.86 | 18.97 | 19.30 | 19.30 | 45,400 |
| Jun 13, 2024 | 20.59 | 21.38 | 19.53 | 19.72 | 19.72 | 95,500 |
| Jun 12, 2024 | 20.85 | 21.80 | 20.54 | 20.80 | 20.80 | 61,500 |
| Jun 11, 2024 | 20.81 | 21.75 | 20.50 | 20.85 | 20.85 | 55,800 |
| Jun 10, 2024 | 20.22 | 20.81 | 20.16 | 20.79 | 20.79 | 100,700 |
| Jun 7, 2024 | 20.00 | 20.64 | 20.00 | 20.48 | 20.48 | 71,100 |
| Jun 6, 2024 | 20.26 | 20.54 | 19.74 | 20.30 | 20.30 | 155,200 |
| Jun 5, 2024 | 19.83 | 20.24 | 19.62 | 20.00 | 20.00 | 82,200 |
| Jun 4, 2024 | 20.56 | 20.91 | 19.60 | 19.84 | 19.84 | 86,900 |
| Jun 3, 2024 | 20.88 | 21.27 | 20.47 | 20.63 | 20.63 | 134,400 |
| May 31, 2024 | 21.81 | 22.34 | 20.75 | 20.99 | 20.99 | 62,500 |
| May 30, 2024 | 21.54 | 21.99 | 21.50 | 21.81 | 21.81 | 31,800 |
| May 29, 2024 | 21.80 | 22.45 | 21.16 | 21.54 | 21.54 | 43,100 |
| May 28, 2024 | 21.80 | 22.10 | 21.07 | 22.09 | 22.09 | 67,000 |
| May 24, 2024 | 22.45 | 22.71 | 21.58 | 21.91 | 21.91 | 43,800 |
| May 23, 2024 | 23.50 | 23.50 | 21.22 | 22.00 | 22.00 | 135,600 |
| May 22, 2024 | 23.59 | 23.92 | 23.00 | 23.22 | 23.22 | 97,800 |
Related Tickers
EWTX Edgewise Therapeutics, Inc.
14.59
-1.88%
MIRM Mirum Pharmaceuticals, Inc.
44.31
-2.27%
SLNO Soleno Therapeutics, Inc.
73.30
-2.33%
AURA Aura Biosciences, Inc.
5.96
+0.51%
DYN Dyne Therapeutics, Inc.
11.76
-4.70%
CNTA Centessa Pharmaceuticals plc
12.82
-2.88%
PEPG PepGen Inc.
1.4400
-8.86%
LXEO Lexeo Therapeutics, Inc.
3.0600
-13.31%
KPRX Kiora Pharmaceuticals, Inc.
3.1100
-1.58%
KYTX Kyverna Therapeutics, Inc.
2.2100
-7.53%