NasdaqGM - Delayed Quote USD

Silexion Therapeutics Corp (SLXN)

Compare
0.6133 -0.0560 (-8.37%)
At close: September 26 at 4:00 PM EDT
0.6101 -0.00 (-0.52%)
After hours: September 26 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 0.6600 0.6690 0.5530 0.6130 0.6130 750,700
Sep 25, 2024 0.6230 0.6900 0.5710 0.6690 0.6690 1,119,800
Sep 24, 2024 0.9000 0.9000 0.5510 0.6450 0.6450 20,973,100
Sep 23, 2024 0.8840 0.8840 0.7630 0.7700 0.7700 86,300
Sep 20, 2024 0.8010 0.8780 0.8010 0.8700 0.8700 164,500
Sep 19, 2024 0.8530 0.8780 0.7900 0.8000 0.8000 375,300
Sep 18, 2024 0.9370 0.9400 0.8110 0.8530 0.8530 238,800
Sep 17, 2024 0.9320 0.9730 0.9100 0.9590 0.9590 159,300
Sep 16, 2024 1.0000 1.0430 0.8930 0.9240 0.9240 352,100
Sep 13, 2024 1.0900 1.1600 1.0000 1.0100 1.0100 322,400
Sep 12, 2024 1.1400 1.2700 1.1000 1.1000 1.1000 574,200
Sep 11, 2024 1.0500 1.2900 1.0500 1.2300 1.2300 2,157,100
Sep 10, 2024 1.4000 1.4000 1.0500 1.2400 1.2400 34,571,900
Sep 9, 2024 0.8900 1.0500 0.8510 0.9800 0.9800 1,664,000
Sep 6, 2024 0.8260 0.8940 0.8260 0.8780 0.8780 177,000
Sep 5, 2024 0.9100 0.9350 0.8400 0.8700 0.8700 301,700
Sep 4, 2024 1.1000 1.1000 0.9300 0.9790 0.9790 312,200
Sep 3, 2024 1.4200 1.4350 1.0000 1.1000 1.1000 725,500
Aug 30, 2024 1.5800 1.6000 1.3800 1.4600 1.4600 409,300
Aug 29, 2024 1.4800 1.7000 1.4510 1.5600 1.5600 715,100
Aug 28, 2024 1.4200 1.6200 1.3250 1.4700 1.4700 2,363,500
Aug 27, 2024 1.5900 1.6500 1.4000 1.4400 1.4400 554,500
Aug 26, 2024 1.4700 1.7500 1.3800 1.6500 1.6500 2,443,700
Aug 23, 2024 1.6800 1.7360 1.4000 1.4100 1.4100 689,200
Aug 22, 2024 1.8700 1.9000 1.6800 1.7400 1.7400 543,700
Aug 21, 2024 1.7100 1.8600 1.5200 1.8300 1.8300 972,000
Aug 20, 2024 2.2600 2.4000 1.5350 1.7000 1.7000 1,548,300
Aug 19, 2024 2.2800 2.5700 2.0000 2.2600 2.2600 2,386,800
Aug 16, 2024 4.5700 4.6500 1.3900 1.9500 1.9500 3,634,700
Aug 15, 2024 9.5200 12.0900 8.9100 9.4600 9.4600 57,400
Aug 14, 2024 10.0000 10.9000 9.8800 10.9000 10.9000 7,400
Aug 13, 2024 11.2600 13.1700 8.6450 10.3500 10.3500 72,700
Aug 12, 2024 10.6200 11.7900 10.6200 11.7700 11.7700 4,900
Aug 9, 2024 11.8000 12.2900 11.5980 11.5980 11.5980 11,000
Aug 8, 2024 11.1460 12.3000 11.1460 12.3000 12.3000 1,800
Aug 7, 2024 11.8000 13.5580 11.7500 11.8400 11.8400 8,100
Aug 6, 2024 12.0200 12.2500 11.8100 12.2000 12.2000 9,800
Aug 5, 2024 11.4800 13.0000 11.4550 11.8000 11.8000 5,900
Aug 2, 2024 12.0000 12.0000 11.0100 11.3100 11.3100 2,100
Aug 1, 2024 12.0000 12.0000 11.6500 11.7000 11.7000 1,800
Jul 31, 2024 11.6000 12.0000 11.6000 12.0000 12.0000 1,000
Jul 30, 2024 11.8200 11.8300 11.7800 11.8300 11.8300 68,200
Jul 29, 2024 12.0000 12.0000 11.7530 11.8100 11.8100 8,600
Jul 26, 2024 11.6900 11.6900 11.6900 11.6900 11.6900 300
Jul 25, 2024 11.7200 11.7200 11.7200 11.7200 11.7200 -
Jul 24, 2024 11.7000 11.7200 11.7000 11.7200 11.7200 5,700
Jul 23, 2024 11.7900 11.7900 11.7900 11.7900 11.7900 400
Jul 22, 2024 12.5000 12.5500 11.8300 11.8800 11.8800 2,500
Jul 19, 2024 12.2000 12.5850 11.5200 12.1200 12.1200 2,600
Jul 18, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 -
Jul 17, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 -
Jul 16, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 -
Jul 15, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 200
Jul 12, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 -
Jul 11, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 -
Jul 10, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 -
Jul 9, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 -
Jul 8, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 400
Jul 5, 2024 11.3200 11.3200 11.3200 11.3200 11.3200 -
Jul 3, 2024 11.3200 11.3200 11.3200 11.3200 11.3200 -
Jul 2, 2024 11.3200 11.3200 11.3200 11.3200 11.3200 -
Jul 1, 2024 11.3200 11.3200 11.3200 11.3200 11.3200 200
Jun 28, 2024 11.7500 11.7500 11.7500 11.7500 11.7500 -
Jun 27, 2024 11.7500 11.7500 11.7500 11.7500 11.7500 -
Jun 26, 2024 11.7500 11.7500 11.7500 11.7500 11.7500 -
Jun 25, 2024 11.7500 11.7500 11.7500 11.7500 11.7500 -
Jun 24, 2024 11.7500 11.7500 11.7500 11.7500 11.7500 -
Jun 21, 2024 11.7500 11.7500 11.7500 11.7500 11.7500 100
Jun 20, 2024 12.2100 12.2100 12.2100 12.2100 12.2100 400
Jun 18, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 17, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 14, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 13, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 12, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 11, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 10, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 7, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 6, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 5, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 4, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
Jun 3, 2024 11.4500 11.4500 11.4500 11.4500 11.4500 -
May 31, 2024 11.3900 11.4500 11.3400 11.4500 11.4500 2,100
May 30, 2024 11.2500 11.2500 11.2500 11.2500 11.2500 -
May 29, 2024 11.2500 11.2500 11.2500 11.2500 11.2500 100
May 28, 2024 11.2500 11.2500 11.2500 11.2500 11.2500 -
May 24, 2024 11.2500 11.2500 11.2500 11.2500 11.2500 -
May 23, 2024 11.2500 11.2500 11.2500 11.2500 11.2500 -
May 22, 2024 11.3000 11.4000 11.2000 11.2500 11.2500 1,600
May 21, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 20, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 17, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 16, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 15, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 100
May 14, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 13, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 200
May 10, 2024 11.3700 11.3900 11.1400 11.1400 11.1400 900
May 9, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
May 8, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
May 7, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
May 6, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
May 3, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
May 2, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 100
May 1, 2024 11.3300 11.3300 11.3300 11.3300 11.3300 -
Apr 30, 2024 11.3300 11.3300 11.3300 11.3300 11.3300 900
Apr 29, 2024 11.3300 11.3300 11.3300 11.3300 11.3300 100
Apr 26, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 25, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 24, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 23, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 22, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 19, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 18, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 100
Apr 17, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 100
Apr 16, 2024 11.2200 11.2200 11.1100 11.1100 11.1100 200
Apr 15, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 100
Apr 12, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 200
Apr 11, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 100
Apr 10, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
Apr 9, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
Apr 8, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
Apr 5, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 100
Apr 4, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 3, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 2, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Apr 1, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Mar 28, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 -
Mar 27, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 100
Mar 26, 2024 11.2200 11.2200 11.2200 11.2200 11.2200 100
Mar 25, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 22, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 21, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 20, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 19, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 18, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 15, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 14, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 13, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 12, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Mar 11, 2024 11.1000 11.1100 11.1000 11.1100 11.1100 600
Mar 8, 2024 11.3900 11.3900 11.3900 11.3900 11.3900 -
Mar 7, 2024 11.3900 11.3900 11.3900 11.3900 11.3900 200
Mar 6, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 100
Mar 5, 2024 11.1010 11.1010 11.1010 11.1010 11.1010 -
Mar 4, 2024 11.1000 11.1010 11.1000 11.1010 11.1010 7,200
Mar 1, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Feb 29, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Feb 28, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Feb 27, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Feb 26, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 100
Feb 23, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 100
Feb 22, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 21,300
Feb 21, 2024 10.9950 11.0300 10.9950 11.0300 11.0300 500
Feb 20, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Feb 16, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Feb 15, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Feb 14, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Feb 13, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 100
Feb 12, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 300
Feb 9, 2024 11.0050 11.0050 11.0050 11.0050 11.0050 -
Feb 8, 2024 11.0050 11.0050 11.0050 11.0050 11.0050 -
Feb 7, 2024 10.9800 11.0050 10.9800 11.0050 11.0050 2,300
Feb 6, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Feb 5, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Feb 2, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Feb 1, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 31, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 30, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 29, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 26, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 25, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 24, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 1,000
Jan 23, 2024 11.0200 11.0200 11.0200 11.0200 11.0200 -
Jan 22, 2024 11.0200 11.0200 11.0200 11.0200 11.0200 -
Jan 19, 2024 11.0200 11.0200 11.0200 11.0200 11.0200 -
Jan 18, 2024 11.0200 11.0200 11.0200 11.0200 11.0200 -
Jan 17, 2024 11.0200 11.0200 11.0200 11.0200 11.0200 -
Jan 16, 2024 11.0200 11.0200 11.0200 11.0200 11.0200 -
Jan 12, 2024 11.0200 11.0200 11.0200 11.0200 11.0200 -
Jan 11, 2024 11.0200 11.0200 11.0200 11.0200 11.0200 -
Jan 10, 2024 10.9500 11.0200 10.9500 11.0200 11.0200 77,300
Jan 9, 2024 10.9200 10.9200 10.9200 10.9200 10.9200 -
Jan 8, 2024 10.9000 10.9200 10.9000 10.9200 10.9200 1,000
Jan 5, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 -
Jan 4, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 -
Jan 3, 2024 10.9000 10.9000 10.9000 10.9000 10.9000 -
Jan 2, 2024 10.8900 10.9000 10.8900 10.9000 10.9000 1,900
Dec 29, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 28, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 27, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 26, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 22, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 21, 2023 10.8700 10.8700 10.8500 10.8500 10.8500 4,500
Dec 20, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 19, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 18, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 15, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 100
Dec 14, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 13, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 12, 2023 10.8900 10.9000 10.8900 10.9000 10.9000 1,200
Dec 11, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 100
Dec 8, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 7, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 6, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 5, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 4, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Dec 1, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 30, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 100
Nov 29, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 28, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 27, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 4,500
Nov 24, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 22, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 21, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 20, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 17, 2023 10.8600 10.8600 10.8500 10.8500 10.8500 200
Nov 16, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 15, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 14, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 13, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 10, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 9, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 100
Nov 8, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 7, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 6, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 3, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 2, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 -
Nov 1, 2023 10.8590 10.8590 10.8500 10.8500 10.8500 500
Oct 31, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 100
Oct 30, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 200
Oct 27, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 100
Oct 26, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 25, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 24, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 23, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 20, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 700
Oct 19, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 100
Oct 18, 2023 10.8500 10.8500 10.8500 10.8500 10.8500 100
Oct 17, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 16, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 13, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 12, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 11, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 10, 2023 10.8800 10.8800 10.8700 10.8700 10.8700 4,500
Oct 9, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 100
Oct 6, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 5, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 500
Oct 4, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 3, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Oct 2, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Sep 29, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Sep 28, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 400
Sep 27, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 100

Related Tickers

NBY NovaBay Pharmaceuticals, Inc.
0.7300
+5.80%
 
CERO CERo Therapeutics Holdings, Inc.
0.0943
-5.70%
 
ELYM Eliem Therapeutics, Inc.
5.0000
-9.09%
 
BDTX Black Diamond Therapeutics, Inc.
4.4100
+5.00%
 
XCUR Exicure, Inc.
3.8100
+4.10%
 
ELAB Elevai Labs Inc.
0.0890
-15.24%
 
VTYX Ventyx Biosciences, Inc.
2.3600
-1.26%
 
ACHL Achilles Therapeutics plc
0.9821
+2.30%
 
KAPA Kairos Pharma, Ltd.
1.6550
-11.02%
 
LIPO Lipella Pharmaceuticals Inc.
0.5078
+12.59%