NasdaqGM - Delayed Quote USD

Silexion Therapeutics Corp (SLXN)

Compare

0.2559

-0.0077

(-2.92%)

At close: November 6 at 4:00 PM EST

0.2460

-0.01

(-3.87%)

After hours: 7:27 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2024	0.2640	0.2730	0.2470	0.2560	0.2560	224,000
Nov 5, 2024	0.2340	0.2750	0.2320	0.2640	0.2640	419,300
Nov 4, 2024	0.2330	0.2580	0.2280	0.2520	0.2520	372,800
Nov 1, 2024	0.2950	0.3020	0.2310	0.2420	0.2420	1,730,800
Oct 31, 2024	0.2800	0.2980	0.2800	0.2950	0.2950	300,000
Oct 30, 2024	0.2960	0.3020	0.2840	0.2940	0.2940	552,900
Oct 29, 2024	0.2900	0.2960	0.2800	0.2960	0.2960	578,900
Oct 28, 2024	0.3040	0.3100	0.2910	0.2950	0.2950	578,800
Oct 25, 2024	0.3160	0.3250	0.3010	0.3070	0.3070	679,400
Oct 24, 2024	0.3440	0.3440	0.2880	0.3280	0.3280	2,753,300
Oct 23, 2024	0.3900	0.3900	0.3000	0.3060	0.3060	3,775,400
Oct 22, 2024	0.3420	0.4600	0.3330	0.4500	0.4500	14,987,100
Oct 21, 2024	0.3640	0.3650	0.3170	0.3360	0.3360	1,013,800
Oct 18, 2024	0.3510	0.4100	0.3460	0.3690	0.3690	1,284,200
Oct 17, 2024	0.3170	0.3700	0.3020	0.3500	0.3500	860,600
Oct 16, 2024	0.3080	0.3220	0.2850	0.3080	0.3080	451,000
Oct 15, 2024	0.2960	0.3100	0.2900	0.3040	0.3040	419,400
Oct 14, 2024	0.2880	0.2970	0.2720	0.2960	0.2960	420,100
Oct 11, 2024	0.3130	0.3180	0.2780	0.2850	0.2850	593,000
Oct 10, 2024	0.3330	0.3550	0.3090	0.3130	0.3130	502,800
Oct 9, 2024	0.3650	0.3700	0.3250	0.3330	0.3330	633,500
Oct 8, 2024	0.4090	0.4180	0.3720	0.3780	0.3780	655,500
Oct 7, 2024	0.4480	0.4480	0.3970	0.4060	0.4060	791,500
Oct 4, 2024	0.5150	0.5230	0.4550	0.4610	0.4610	1,074,300
Oct 3, 2024	0.5180	0.5480	0.5120	0.5340	0.5340	971,800
Oct 2, 2024	0.5320	0.5760	0.5030	0.5420	0.5420	2,244,400
Oct 1, 2024	0.7210	0.7210	0.5010	0.5560	0.5560	60,268,100
Sep 30, 2024	0.5750	0.5810	0.5200	0.5250	0.5250	383,200
Sep 27, 2024	0.6220	0.6300	0.5680	0.5800	0.5800	478,800
Sep 26, 2024	0.6600	0.6690	0.5530	0.6130	0.6130	757,400
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	-

WINT Windtree Therapeutics, Inc.

0.6133

-11.58%

CDT Conduit Pharmaceuticals Inc.

0.1073

+2.00%

CERO CERo Therapeutics Holdings, Inc.

0.0720

-1.77%

SILO Silo Pharma, Inc.

1.1800

+6.31%

SPRC SciSparc Ltd.

0.2395

+4.27%

ADTX Aditxt, Inc.

0.4750

+0.30%

AZTR Azitra, Inc.

0.4941

+2.77%

PBM Psyence Biomedical Ltd.

0.0612

-6.99%

DRMA Dermata Therapeutics, Inc.

1.3500

+7.14%

XRTX XORTX Therapeutics Inc.

1.4500

+1.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Silexion Therapeutics Corp (SLXN)

Related Tickers