Silexion Therapeutics Corp SLXN
NASDAQ · United States · Health Technology
$0.2790+0.00 (+0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.28 | +0.72% | $0.26 | $0.29 | $0.25 | 3.26M |
| 2026-09-30 | $0.28 | -12.89% | $0.26 | $0.28 | $0.26 | 11.70M |
| 2026-09-29 | $0.32 | +28.23% | $0.32 | $0.40 | $0.30 | 256.57M |
| 2026-09-28 | $0.25 | -4.62% | $0.26 | $0.28 | $0.24 | 77.40M |
| 2026-09-25 | $0.26 | +1.17% | $0.24 | $0.27 | $0.24 | 1.17M |
| 2026-09-24 | $0.26 | -18.41% | $0.27 | $0.28 | $0.25 | 2.36M |
| 2026-09-23 | $0.31 | -19.64% | $0.34 | $0.38 | $0.30 | 8.35M |
| 2026-09-22 | $0.39 | -27.94% | $0.49 | $0.50 | $0.33 | 32.53M |
| 2026-09-21 | $0.54 | +24.77% | $0.42 | $0.63 | $0.41 | 20.13M |
| 2026-09-18 | $0.44 | +14.74% | $0.39 | $0.45 | $0.38 | 27.81M |
| 2026-09-17 | $0.38 | +11.76% | $0.37 | $0.39 | $0.35 | 8.52M |
| 2026-09-16 | $0.34 | 0.00% | $0.34 | $0.35 | $0.32 | 2.48M |
| 2026-09-15 | $0.34 | -11.69% | $0.34 | $0.35 | $0.32 | 36.97M |
| 2026-09-14 | $0.38 | +7.84% | $0.35 | $0.40 | $0.34 | 888.20K |
| 2026-09-11 | $0.36 | -15.60% | $0.36 | $0.39 | $0.34 | 2.58M |
| 2026-09-10 | $0.42 | +20.86% | $0.41 | $0.49 | $0.38 | 118.95M |
| 2026-09-09 | $0.35 | +1.45% | $0.34 | $0.36 | $0.34 | 66.90K |
| 2026-09-08 | $0.34 | -1.99% | $0.36 | $0.36 | $0.34 | 189.00K |
| 2026-09-04 | $0.35 | 0.00% | $0.37 | $0.38 | $0.35 | 202.90K |
| 2026-09-03 | $0.35 | +0.28% | $0.36 | $0.37 | $0.35 | 127.40K |
| 2026-09-02 | $0.35 | -5.14% | $0.38 | $0.39 | $0.35 | 183.10K |
| 2026-09-01 | $0.37 | 0.00% | $0.36 | $0.39 | $0.36 | 177.70K |
| 2026-08-31 | $0.37 | +1.93% | $0.37 | $0.38 | $0.36 | 154.30K |
| 2026-08-28 | $0.36 | +0.83% | $0.37 | $0.38 | $0.35 | 76.90K |
| 2026-08-27 | $0.36 | +1.41% | $0.35 | $0.38 | $0.35 | 286.20K |
| 2026-08-26 | $0.35 | -2.74% | $0.37 | $0.37 | $0.35 | 228.40K |
| 2026-08-25 | $0.37 | -0.82% | $0.36 | $0.37 | $0.36 | 195.40K |
| 2026-08-24 | $0.37 | -6.60% | $0.38 | $0.39 | $0.36 | 271.40K |
| 2026-08-21 | $0.39 | -1.25% | $0.39 | $0.41 | $0.38 | 227.00K |
| 2026-08-20 | $0.40 | -3.39% | $0.40 | $0.41 | $0.38 | 281.00K |
| 2026-08-19 | $0.41 | -1.20% | $0.41 | $0.41 | $0.40 | 306.80K |
| 2026-08-18 | $0.42 | -0.95% | $0.41 | $0.42 | $0.39 | 326.00K |
| 2026-08-17 | $0.42 | +0.48% | $0.41 | $0.42 | $0.39 | 473.70K |
| 2026-08-14 | $0.42 | -8.70% | $0.41 | $0.42 | $0.37 | 1.04M |
| 2026-08-13 | $0.46 | +1.32% | $0.49 | $0.49 | $0.41 | 1.13M |
| 2026-08-12 | $0.45 | -56.14% | $0.44 | $0.49 | $0.43 | 4.32M |
| 2026-08-11 | $1.03 | -31.00% | $1.49 | $1.50 | $1.02 | 2.03M |
| 2026-08-10 | $1.50 | -19.79% | $1.81 | $1.84 | $1.45 | 198.10K |
| 2026-08-07 | $1.87 | +4.47% | $1.78 | $1.95 | $1.78 | 80.60K |
| 2026-08-06 | $1.79 | -0.56% | $1.80 | $1.80 | $1.68 | 33.00K |
| 2026-08-05 | $1.80 | -5.26% | $1.95 | $1.95 | $1.73 | 36.10K |
| 2026-08-04 | $1.90 | -2.56% | $1.71 | $1.99 | $1.66 | 639.30K |
| 2026-08-03 | $1.95 | +3.72% | $1.88 | $2.00 | $1.81 | 39.40K |
| 2026-07-31 | $1.88 | +2.17% | $1.79 | $2.01 | $1.76 | 92.20K |
| 2026-07-30 | $1.84 | +15.00% | $1.60 | $1.88 | $1.50 | 275.50K |
| 2026-07-29 | $1.60 | -34.69% | $2.07 | $2.08 | $1.60 | 840.20K |
| 2026-07-28 | $2.45 | -3.16% | $2.48 | $2.54 | $2.34 | 15.10K |
| 2026-07-27 | $2.53 | +11.45% | $2.31 | $2.54 | $2.30 | 38.90K |
| 2026-07-24 | $2.27 | -4.62% | $2.40 | $2.49 | $2.20 | 10.70K |
| 2026-07-23 | $2.38 | -5.56% | $2.52 | $2.62 | $2.35 | 13.60K |
| 2026-07-22 | $2.52 | +0.40% | $2.53 | $2.61 | $2.41 | 18.20K |
| 2026-07-21 | $2.51 | -3.09% | $2.58 | $2.63 | $2.50 | 17.80K |
| 2026-07-20 | $2.59 | +0.39% | $2.58 | $2.70 | $2.50 | 12.50K |
| 2026-07-17 | $2.58 | -7.19% | $2.63 | $2.64 | $2.48 | 8.40K |
| 2026-07-16 | $2.78 | +7.75% | $2.58 | $2.78 | $2.54 | 43.30K |
| 2026-07-15 | $2.58 | +3.20% | $2.57 | $2.58 | $2.50 | 11.00K |
| 2026-07-14 | $2.50 | 0.00% | $2.47 | $2.63 | $2.38 | 26.20K |
| 2026-07-13 | $2.50 | -3.47% | $2.58 | $2.58 | $2.50 | 17.50K |
| 2026-07-10 | $2.59 | -0.77% | $2.65 | $2.65 | $2.51 | 14.50K |
| 2026-07-09 | $2.61 | -1.14% | $2.53 | $2.62 | $2.50 | 20.70K |
| 2026-07-08 | $2.64 | -3.65% | $2.60 | $2.68 | $2.52 | 17.10K |
| 2026-07-07 | $2.74 | -3.86% | $2.81 | $2.81 | $2.64 | 10.50K |
| 2026-07-06 | $2.85 | +7.75% | $2.64 | $2.85 | $2.54 | 31.30K |
| 2026-07-02 | $2.64 | +2.32% | $2.59 | $2.74 | $2.59 | 31.10K |
| 2026-07-01 | $2.59 | +1.37% | $2.56 | $2.68 | $2.55 | 31.30K |
| 2026-06-30 | $2.55 | -0.78% | $2.52 | $2.63 | $2.50 | 49.90K |
| 2026-06-29 | $2.57 | -6.55% | $2.72 | $2.78 | $2.54 | 44.90K |
| 2026-06-26 | $2.75 | +0.73% | $2.67 | $2.89 | $2.66 | 33.00K |
| 2026-06-25 | $2.73 | +1.11% | $2.65 | $2.80 | $2.60 | 28.20K |
| 2026-06-24 | $2.70 | -0.37% | $2.65 | $2.85 | $2.53 | 92.20K |
| 2026-06-23 | $2.71 | +0.37% | $2.60 | $2.89 | $2.40 | 391.70K |
| 2026-06-22 | $2.70 | -1.10% | $2.74 | $2.79 | $2.63 | 56.00K |
| 2026-06-18 | $2.73 | -5.86% | $2.75 | $2.91 | $2.63 | 72.30K |
| 2026-06-17 | $2.90 | +7.01% | $2.67 | $2.99 | $2.55 | 155.40K |
| 2026-06-16 | $2.71 | -1.45% | $2.51 | $2.78 | $2.33 | 308.00K |
| 2026-06-15 | $2.75 | -12.14% | $3.21 | $3.26 | $2.53 | 1.33M |
| 2026-06-12 | $3.13 | +1.29% | $3.14 | $3.19 | $3.00 | 36.20K |
| 2026-06-11 | $3.09 | +0.98% | $3.11 | $3.30 | $3.03 | 322.50K |
| 2026-06-10 | $3.06 | -26.62% | $3.95 | $3.98 | $3.02 | 305.80K |
| 2026-06-09 | $4.17 | -16.52% | $5.10 | $5.10 | $4.06 | 74.90K |
| 2026-06-08 | $4.99 | +6.96% | $4.64 | $5.04 | $4.49 | 102.00K |
| 2026-06-05 | $4.67 | -5.85% | $4.74 | $4.80 | $4.20 | 47.50K |
| 2026-06-04 | $4.96 | +2.06% | $4.76 | $5.01 | $4.52 | 97.90K |
| 2026-06-03 | $4.86 | -2.61% | $4.87 | $5.04 | $4.82 | 118.30K |
| 2026-06-02 | $4.99 | +0.20% | $4.80 | $5.10 | $4.34 | 94.00K |
| 2026-06-01 | $4.98 | +1.43% | $4.83 | $5.01 | $4.48 | 207.80K |
| 2026-05-29 | $4.91 | +14.72% | $4.29 | $5.45 | $4.06 | 311.50K |
| 2026-05-28 | $4.28 | +2.88% | $4.09 | $4.28 | $4.03 | 119.58K |
| 2026-05-27 | $4.16 | -3.03% | $4.06 | $4.35 | $4.06 | 93.16K |
| 2026-05-26 | $4.29 | -14.20% | $4.20 | $4.80 | $4.02 | 282.93K |