Silexion Therapeutics Corp - Ordinary Shares (SLXN)
0.9920
+0.0020 (0.20%)
NASDAQ · Last Trade: Apr 3rd, 8:08 AM EDT
Historical Prices For Silexion Therapeutics Corp - Ordinary Shares (SLXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.02 | 1.05 | 0.96 | 0.99 | 218,381 | 0.99 |
| 4/01/2025 | 1.08 | 1.10 | 1.03 | 1.04 | 143,495 | 1.04 |
| 3/31/2025 | 1.14 | 1.15 | 1.03 | 1.10 | 251,540 | 1.10 |
| 3/28/2025 | 1.19 | 1.19 | 1.11 | 1.17 | 260,144 | 1.17 |
| 3/27/2025 | 1.14 | 1.20 | 1.13 | 1.18 | 179,710 | 1.18 |
| 3/26/2025 | 1.19 | 1.19 | 1.15 | 1.16 | 160,595 | 1.16 |
| 3/25/2025 | 1.16 | 1.20 | 1.12 | 1.19 | 203,222 | 1.19 |
| 3/24/2025 | 1.12 | 1.19 | 1.12 | 1.12 | 318,245 | 1.12 |
| 3/21/2025 | 1.14 | 1.16 | 1.10 | 1.14 | 340,858 | 1.14 |
| 3/20/2025 | 1.12 | 1.17 | 1.08 | 1.11 | 333,492 | 1.11 |
| 3/19/2025 | 1.23 | 1.26 | 1.11 | 1.11 | 593,063 | 1.11 |
| 3/18/2025 | 1.25 | 1.27 | 1.21 | 1.25 | 568,775 | 1.25 |
| 3/17/2025 | 1.33 | 1.35 | 1.19 | 1.28 | 8,547,662 | 1.28 |
| 3/14/2025 | 1.31 | 1.36 | 1.27 | 1.31 | 441,610 | 1.31 |
| 3/13/2025 | 1.37 | 1.37 | 1.27 | 1.28 | 485,058 | 1.28 |
| 3/12/2025 | 1.28 | 1.38 | 1.25 | 1.38 | 543,746 | 1.38 |
| 3/11/2025 | 1.34 | 1.36 | 1.22 | 1.26 | 864,007 | 1.26 |
| 3/10/2025 | 1.29 | 1.40 | 1.20 | 1.37 | 926,720 | 1.37 |
| 3/07/2025 | 1.26 | 1.36 | 1.16 | 1.33 | 1,460,847 | 1.33 |
| 3/06/2025 | 1.39 | 1.45 | 1.21 | 1.21 | 2,191,875 | 1.21 |
| 3/05/2025 | 1.56 | 1.78 | 1.30 | 1.45 | 84,865,833 | 1.45 |
| 3/04/2025 | 1.02 | 1.14 | 0.98 | 1.11 | 683,439 | 1.11 |
| 3/03/2025 | 1.09 | 1.11 | 1.00 | 1.05 | 818,486 | 1.05 |
| 2/28/2025 | 1.05 | 1.14 | 1.03 | 1.07 | 645,535 | 1.07 |
| 2/27/2025 | 1.11 | 1.18 | 1.00 | 1.11 | 1,313,188 | 1.11 |
| 2/26/2025 | 1.21 | 1.21 | 1.05 | 1.15 | 3,461,605 | 1.15 |
| 2/25/2025 | 1.05 | 1.53 | 0.87 | 1.23 | 87,589,555 | 1.23 |
| 2/24/2025 | 0.82 | 0.83 | 0.74 | 0.75 | 378,404 | 0.75 |
| 2/21/2025 | 0.90 | 0.91 | 0.83 | 0.84 | 484,920 | 0.84 |
| 2/20/2025 | 0.99 | 1.00 | 0.84 | 0.89 | 533,171 | 0.89 |
| 2/19/2025 | 1.06 | 1.08 | 0.94 | 0.99 | 771,279 | 0.99 |
| 2/18/2025 | 1.10 | 1.19 | 1.03 | 1.03 | 599,352 | 1.03 |
| 2/14/2025 | 1.25 | 1.28 | 1.02 | 1.08 | 1,603,550 | 1.08 |
| 2/13/2025 | 1.32 | 1.35 | 1.25 | 1.27 | 821,968 | 1.27 |
| 2/12/2025 | 1.34 | 1.40 | 1.33 | 1.35 | 575,068 | 1.35 |
| 2/11/2025 | 1.40 | 1.44 | 1.25 | 1.38 | 2,480,292 | 1.38 |
| 2/10/2025 | 1.29 | 1.41 | 1.25 | 1.31 | 1,550,553 | 1.31 |
| 2/07/2025 | 1.41 | 1.45 | 1.26 | 1.26 | 1,389,462 | 1.26 |
| 2/06/2025 | 1.51 | 1.67 | 1.43 | 1.44 | 7,672,258 | 1.44 |
| 2/05/2025 | 1.20 | 1.74 | 1.20 | 1.37 | 9,101,738 | 1.37 |
| 2/04/2025 | 1.50 | 1.62 | 1.20 | 1.25 | 3,062,266 | 1.25 |
| 2/03/2025 | 1.69 | 1.73 | 1.55 | 1.57 | 2,290,115 | 1.57 |
| 1/31/2025 | 2.18 | 2.40 | 1.90 | 1.90 | 9,267,300 | 1.90 |
| 1/30/2025 | 2.23 | 2.30 | 1.87 | 2.05 | 14,419,946 | 2.05 |
| 1/29/2025 | 2.17 | 3.45 | 1.84 | 3.14 | 329,057,226 | 3.14 |
| 1/28/2025 | 1.21 | 1.56 | 1.00 | 1.35 | 237,880,841 | 1.35 |
| 1/27/2025 | 0.65 | 0.65 | 0.57 | 0.58 | 804,909 | 0.58 |
| 1/24/2025 | 0.67 | 0.73 | 0.65 | 0.66 | 718,849 | 0.66 |
| 1/23/2025 | 0.76 | 0.76 | 0.65 | 0.66 | 1,794,218 | 0.66 |
| 1/22/2025 | 0.79 | 0.80 | 0.73 | 0.74 | 548,121 | 0.74 |
| 1/21/2025 | 0.86 | 0.86 | 0.75 | 0.77 | 2,008,592 | 0.77 |
| 1/17/2025 | 0.94 | 0.94 | 0.84 | 0.88 | 968,394 | 0.88 |
| 1/16/2025 | 1.25 | 1.25 | 0.85 | 0.94 | 7,472,888 | 0.94 |
| 1/15/2025 | 1.78 | 1.81 | 1.50 | 1.56 | 7,893,158 | 1.56 |
| 1/14/2025 | 1.86 | 1.94 | 1.76 | 1.77 | 262,813 | 1.77 |
| 1/13/2025 | 2.18 | 2.21 | 1.75 | 1.85 | 7,186,209 | 1.85 |
| 1/10/2025 | 1.95 | 2.05 | 1.80 | 1.94 | 68,614 | 1.94 |
| 1/08/2025 | 2.10 | 2.14 | 1.93 | 1.94 | 86,059 | 1.94 |
| 1/07/2025 | 2.26 | 2.37 | 2.10 | 2.10 | 90,136 | 2.10 |
| 1/06/2025 | 2.15 | 2.33 | 2.15 | 2.26 | 177,053 | 2.26 |
| 1/03/2025 | 2.04 | 2.16 | 1.98 | 2.15 | 72,134 | 2.15 |