Silexion Therapeutics Ltd. - SLXN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 08, 2025	0.82	0.81	0.81	0.83	0.78	208,783
July 07, 2025	0.81	0.81	0.81	0.82	0.8	122,299
July 03, 2025	0.79	0.81	0.81	0.82	0.79	107,001
July 02, 2025	0.79	0.81	0.81	0.82	0.78	63,530
July 01, 2025	0.82	0.8	0.8	0.82	0.79	46,889
June 30, 2025	0.79	0.81	0.81	0.82	0.79	51,500
June 27, 2025	0.82	0.8	0.8	0.82	0.79	52,824
June 26, 2025	0.79	0.81	0.81	0.82	0.76	175,904
June 25, 2025	0.81	0.8	0.8	0.83	0.78	91,231
June 24, 2025	0.83	0.82	0.82	0.84	0.8	81,538
June 23, 2025	0.81	0.82	0.82	0.83	0.8	57,280
June 20, 2025	0.83	0.82	0.82	0.83	0.78	147,938
June 18, 2025	0.85	0.82	0.82	0.85	0.8	99,141
June 17, 2025	0.83	0.81	0.81	0.86	0.8	256,945
June 16, 2025	0.86	0.84	0.84	0.87	0.84	102,241
June 13, 2025	0.89	0.87	0.87	0.89	0.83	136,397
June 12, 2025	0.92	0.89	0.89	0.93	0.88	223,500
June 11, 2025	0.94	0.91	0.91	0.95	0.9	176,872
June 10, 2025	0.94	0.94	0.94	0.95	0.92	147,800
June 09, 2025	0.94	0.93	0.93	0.96	0.92	235,228
June 06, 2025	0.93	0.95	0.95	0.96	0.92	258,012
June 05, 2025	0.95	0.91	0.91	0.95	0.88	292,500
June 04, 2025	0.95	0.95	0.95	0.98	0.92	262,275
June 03, 2025	0.95	0.95	0.95	0.99	0.95	115,047
June 02, 2025	0.92	0.96	0.96	0.99	0.91	543,267
May 30, 2025	0.96	1.04	1.04	1.06	0.95	1.22M
May 29, 2025	1.01	0.96	0.96	1.07	0.85	12.54M
May 28, 2025	0.96	0.96	0.96	1	0.94	327,553
May 27, 2025	1.05	1.01	1.01	1.05	0.97	515,675
May 23, 2025	0.98	1.04	1.04	1.09	0.95	647,659
May 22, 2025	0.91	0.99	0.99	1	0.88	700,018
May 21, 2025	0.93	0.92	0.92	1.02	0.87	5.19M
May 20, 2025	0.95	0.9	0.9	0.95	0.9	125,578
May 19, 2025	0.93	0.93	0.93	0.94	0.87	235,216
May 16, 2025	0.94	0.92	0.92	0.97	0.91	188,541
May 15, 2025	0.96	0.96	0.96	0.98	0.93	140,415
May 14, 2025	0.97	0.96	0.96	0.97	0.93	182,642
May 13, 2025	0.99	0.97	0.97	0.99	0.95	119,101
May 12, 2025	1	1	1	1.02	0.95	195,863
May 09, 2025	0.99	0.98	0.98	0.99	0.95	125,265
May 08, 2025	0.99	0.99	0.99	0.99	0.91	189,900
May 07, 2025	1	0.99	0.99	1.01	0.92	528,032
May 06, 2025	1	0.98	0.98	1	0.96	118,952
May 05, 2025	1.03	1.02	1.02	1.03	0.98	99,246
May 02, 2025	0.99	1	1	1.04	0.98	162,126
May 01, 2025	1	1.01	1.01	1.05	0.96	317,849
April 30, 2025	0.88	0.98	0.98	0.99	0.86	317,039
April 29, 2025	0.89	0.9	0.9	0.93	0.88	196,000
April 28, 2025	0.91	0.91	0.91	0.92	0.86	377,025
April 25, 2025	0.93	0.93	0.93	0.97	0.87	413,987
April 24, 2025	0.99	0.93	0.93	1.01	0.86	1.72M
April 23, 2025	0.76	1.03	1.03	1.29	0.76	66.59M
April 22, 2025	0.72	0.7	0.7	0.77	0.69	139,979
April 21, 2025	0.75	0.72	0.72	0.78	0.71	180,000
April 17, 2025	0.78	0.75	0.75	0.8	0.75	99,514
April 16, 2025	0.79	0.77	0.77	0.8	0.76	139,100
April 15, 2025	0.85	0.79	0.79	0.89	0.79	139,615
April 14, 2025	0.87	0.85	0.85	0.89	0.85	146,000
April 11, 2025	0.85	0.85	0.85	0.86	0.8	64,506
April 10, 2025	0.85	0.82	0.82	0.89	0.75	139,566

Silexion Therapeutics Ltd. (SLXN) NASDAQ