Stockscreener 앱 받기
5.69
8.80%
0.46
시간 외 거래:
5.62
-0.07
-1.23%
Silence Therapeutics Plc Adr 주식 (SLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.69 | $5.29 | $0.40 | 66,679.0 | +8.80% |
| 2025-09-04 | $5.41 | $5.09 | $0.32 | 37,575.0 | +4.39% |
| 2025-09-03 | $5.10 | $4.80 | $0.297 | 23,597.0 | +5.03% |
| 2025-09-02 | $5.04 | $4.77 | $0.275 | 25,956.0 | -0.83% |
| 2025-08-29 | $5.29 | $4.81 | $0.476 | 31,404.0 | -5.69% |
| 2025-08-28 | $5.23 | $5.00 | $0.23 | 14,378.0 | -1.92% |
| 2025-08-27 | $5.34 | $5.11 | $0.23 | 19,521.0 | +0.78% |
| 2025-08-26 | $5.32 | $5.01 | $0.3099 | 24,092.0 | +1.98% |
| 2025-08-25 | $5.59 | $4.91 | $0.6773 | 92,411.0 | -5.42% |
| 2025-08-22 | $5.71 | $5.18 | $0.525 | 39,088.0 | -2.01% |
| 2025-08-21 | $5.50 | $5.20 | $0.295 | 18,941.0 | +2.44% |
| 2025-08-20 | $5.51 | $5.23 | $0.28 | 40,668.0 | -3.44% |
| 2025-08-19 | $5.63 | $5.13 | $0.50 | 71,951.0 | +0.00% |
| 2025-08-18 | $5.96 | $5.24 | $0.715 | 58,351.0 | +0.64% |
| 2025-08-15 | $5.91 | $5.44 | $0.47 | 92,097.0 | -2.58% |
| 2025-08-14 | $5.95 | $5.55 | $0.40 | 37,199.0 | -3.76% |
| 2025-08-13 | $6.21 | $5.47 | $0.74 | 111,563.0 | +4.65% |
| 2025-08-12 | $5.67 | $4.80 | $0.87 | 95,430.0 | +9.82% |
| 2025-08-11 | $5.09 | $4.42 | $0.665 | 118,103.0 | +0.99% |
| 2025-08-08 | $5.50 | $5.02 | $0.48 | 69,065.0 | -6.32% |
Silence Therapeutics Plc Adr 주식 (SLN) 연도별 가격 이력
이 심층 분석에서는 Silence Therapeutics Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Silence Therapeutics Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Silence Therapeutics Plc Adr 주식 (SLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.69 | $4.77 | $0.92 | 220,486.0 | +18.30% |
| 2025-08 | $6.28 | $4.42 | $1.86 | 1,297,523.0 | -21.92% |
| 2025-07 | $6.67 | $5.33 | $1.34 | 1,830,477.0 | +6.21% |
| 2025-06 | $6.35 | $5.00 | $1.35 | 2,434,520.0 | -0.68% |
| 2025-05 | $6.09 | $3.54 | $2.55 | 3,776,007.0 | +57.84% |
| 2025-04 | $3.74 | $1.97 | $1.77 | 5,634,250.0 | +31.21% |
| 2025-03 | $4.90 | $2.72 | $2.18 | 4,047,809.0 | -37.33% |
| 2025-02 | $6.29 | $4.06 | $2.23 | 6,139,481.0 | -15.57% |
| 2025-01 | $8.08 | $4.82 | $3.26 | 6,355,628.0 | -22.53% |
Silence Therapeutics Plc Adr 주식 (SLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.88 | $5.86 | $3.02 | 12,120,361.0 | -12.75% |
| 2024-11 | $18.29 | $5.81 | $12.48 | 14,493,347.0 | -54.22% |
| 2024-10 | $20.48 | $17.14 | $3.34 | 3,317,285.0 | -4.84% |
| 2024-09 | $20.42 | $17.14 | $3.28 | 3,319,318.0 | -4.77% |
| 2024-08 | $21.04 | $15.24 | $5.79 | 5,971,678.0 | -6.88% |
| 2024-07 | $22.46 | $17.55 | $4.91 | 4,552,658.0 | +7.89% |
| 2024-06 | $21.80 | $17.24 | $4.56 | 2,958,615.0 | -9.48% |
| 2024-05 | $24.38 | $20.65 | $3.73 | 2,237,964.0 | -3.98% |
| 2024-04 | $23.18 | $19.48 | $3.70 | 3,391,946.0 | +1.20% |
| 2024-03 | $27.72 | $21.08 | $6.64 | 4,124,353.0 | -15.19% |
| 2024-02 | $26.70 | $20.14 | $6.56 | 6,958,730.0 | +13.15% |
| 2024-01 | $24.33 | $16.01 | $8.32 | 4,690,752.0 | +29.59% |
Silence Therapeutics Plc Adr 주식 (SLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.95 | $12.81 | $6.14 | 1,860,070.0 | +34.97% |
| 2023-11 | $13.48 | $7.00 | $6.48 | 1,490,303.0 | +92.09% |
| 2023-10 | $9.95 | $6.15 | $3.80 | 344,201.0 | -31.77% |
| 2023-09 | $10.95 | $8.20 | $2.75 | 297,998.0 | +0.00% |
1.40%
자본화:
|
볼륨(24시간):