Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Silence Therapeutics Plc ADR (NQ: SLN )

23.00 +0.06 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	9.200	9.200	8.500	8.900	1,973,445	-0.07(-0.78%)
Aug 30, 2023	9.200	9.200	8.680	8.970	17,093	-0.22(-2.39%)
Aug 29, 2023	8.560	9.190	8.470	9.190	30,799	+0.72(+8.50%)
Aug 28, 2023	9.150	9.240	8.100	8.470	9,692	-0.74(-8.03%)
Aug 25, 2023	8.990	9.390	8.600	9.210	52,094	+0.60(+6.97%)
Aug 24, 2023	8.410	9.250	8.120	8.610	209,693	+0.12(+1.41%)
Aug 23, 2023	7.560	8.750	7.135	8.490	150,042	+1.02(+13.65%)
Aug 22, 2023	7.070	7.470	6.825	7.470	145,331	+0.48(+6.87%)
Aug 21, 2023	6.960	7.000	6.476	6.990	10,156	+0.00(+0.00%)
Aug 18, 2023	6.700	7.000	6.630	6.990	6,862	+0.18(+2.64%)
Aug 17, 2023	6.500	7.050	6.290	6.810	34,659	+0.31(+4.77%)
Aug 16, 2023	6.050	6.500	5.900	6.500	15,942	+0.38(+6.21%)
Aug 15, 2023	6.120	6.270	5.950	6.120	5,114	+0.01(+0.16%)
Aug 14, 2023	5.910	6.130	5.900	6.110	20,792	+0.15(+2.52%)
Aug 11, 2023	5.980	5.980	5.620	5.960	4,157	-0.04(-0.67%)
Aug 10, 2023	5.750	6.050	5.660	6.000	15,563	+0.43(+7.72%)
Aug 09, 2023	5.620	5.840	5.536	5.570	9,164	-0.10(-1.76%)
Aug 08, 2023	5.730	5.860	5.309	5.670	35,593	+0.14(+2.53%)
Aug 07, 2023	5.580	5.830	5.400	5.530	42,637	-0.11(-1.95%)
Aug 04, 2023	6.450	6.647	5.610	5.640	102,556	-1.05(-15.70%)
Aug 03, 2023	5.410	7.110	5.410	6.690	112,640	+1.27(+23.43%)
Aug 02, 2023	5.200	6.230	4.880	5.420	123,817	+0.22(+4.23%)
Aug 01, 2023	5.850	5.980	5.200	5.200	70,366	-0.76(-12.75%)
Jul 31, 2023	5.480	6.090	5.210	5.960	70,761	+0.46(+8.36%)
Jul 28, 2023	5.400	5.690	5.133	5.500	52,598	+0.12(+2.23%)
Jul 27, 2023	5.500	5.515	5.280	5.380	4,073	+0.02(+0.37%)
Jul 26, 2023	5.140	5.380	5.100	5.360	5,083	+0.29(+5.72%)
Jul 25, 2023	5.290	5.290	4.840	5.070	15,986	-0.22(-4.16%)
Jul 24, 2023	5.740	5.740	5.150	5.290	15,603	-0.27(-4.86%)
Jul 21, 2023	5.320	5.714	5.092	5.560	10,068	+0.22(+4.12%)
Jul 20, 2023	5.190	5.350	5.020	5.340	17,144	+0.20(+3.89%)
Jul 19, 2023	5.800	6.090	5.020	5.140	62,365	-0.66(-11.38%)
Jul 18, 2023	5.950	6.620	5.800	5.800	27,236	-0.07(-1.19%)
Jul 17, 2023	5.990	6.480	5.800	5.870	4,793	+0.07(+1.21%)
Jul 14, 2023	5.850	6.278	5.800	5.800	14,785	-0.17(-2.85%)
Jul 13, 2023	6.060	6.670	5.830	5.970	19,197	-0.12(-1.89%)
Jul 12, 2023	5.860	6.250	5.860	6.085	9,298	+0.25(+4.20%)
Jul 11, 2023	5.920	5.990	5.750	5.840	6,508	-0.14(-2.34%)
Jul 10, 2023	5.570	6.000	5.570	5.980	13,609	+0.25(+4.36%)
Jul 07, 2023	5.210	5.740	5.095	5.730	12,575	+0.47(+8.94%)
Jul 06, 2023	5.890	5.890	5.130	5.260	73,434	-0.70(-11.74%)
Jul 05, 2023	5.850	5.990	5.530	5.960	13,716	+0.01(+0.17%)
Jul 03, 2023	5.500	6.190	5.500	5.950	16,939	+0.45(+8.18%)
Jun 30, 2023	6.050	6.400	5.450	5.500	68,098	-0.31(-5.34%)
Jun 29, 2023	6.500	6.700	5.800	5.810	130,390	-0.55(-8.65%)
Jun 28, 2023	6.490	6.570	6.250	6.360	8,616	-0.14(-2.14%)
Jun 27, 2023	6.370	6.690	6.370	6.499	7,051	-0.00(-0.02%)
Jun 26, 2023	6.710	6.900	6.312	6.500	12,243	-0.15(-2.26%)
Jun 23, 2023	6.800	7.030	6.300	6.650	24,654	-0.42(-5.94%)
Jun 22, 2023	7.500	7.500	6.805	7.070	54,139	-0.37(-4.97%)
Jun 21, 2023	6.650	7.835	6.530	7.440	45,885	+0.67(+9.82%)
Jun 20, 2023	6.570	6.785	5.960	6.775	30,152	+0.14(+2.03%)
Jun 16, 2023	6.000	6.750	5.900	6.640	28,215	+0.54(+8.85%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Silence Therapeutics Plc ADR (NQ: SLN )

Historical Prices