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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	7.2	7.36	7.36	7.53	7.2	14,286
August 13, 2025	7.42	7.4	7.4	7.42	7.16	37,999
August 12, 2025	7.79	7.25	7.25	7.79	7.11	40,919
August 11, 2025	8.29	7.6	7.6	8.29	7.2	54,171
August 08, 2025	8.59	8.23	8.23	8.59	8.2	17,952
August 07, 2025	8.44	8.58	8.58	8.6	7.09	29,700
August 06, 2025	8.9	8.31	8.31	8.98	8.25	37,117
August 05, 2025	9	8.86	8.86	9.05	8.77	34,865
August 04, 2025	9.46	9.04	9.04	9.46	8.6	95,272
August 01, 2025	11.1	9.28	9.28	11.1	7.82	360,345
July 31, 2025	11.28	14.94	14.94	22.36	11.28	2.07M
July 30, 2025	12.45	11.32	11.32	13.9	11.01	30,606
July 29, 2025	12.8	12.41	12.41	14.45	11.76	43,180
July 28, 2025	13.2	13.13	13.13	13.35	12.7	16,722
July 25, 2025	12.75	12.95	12.95	13.2	12.48	10,525
July 24, 2025	13.05	12.63	12.63	13.1	12.45	8,954
July 23, 2025	12.9	13.22	13.22	13.22	12.42	11,734
July 22, 2025	12.24	12.68	12.68	12.85	12.23	7,728
July 21, 2025	12.57	12.37	12.37	13.07	12	23,888
July 18, 2025	13.41	12.42	12.42	13.41	12.06	13,453
July 17, 2025	10.41	12.9	12.9	13.71	10.35	71,242
July 16, 2025	10.65	10.43	10.43	10.95	9.84	44,310
July 15, 2025	11.55	11.4	11.4	11.85	11.1	12,701
July 14, 2025	12	11.69	11.69	12	11.4	16,720
July 11, 2025	12.3	11.85	11.85	12.44	11.67	20,287
July 10, 2025	12.75	12.39	12.39	12.9	11.85	48,154
July 09, 2025	12.59	13.65	13.65	14.9	12.59	748,980
July 08, 2025	12.3	12.15	12.15	12.45	11.7	13,920
July 07, 2025	12.17	12.21	12.21	12.35	11.98	8,260
July 03, 2025	11.9	12.17	12.17	12.3	11.9	7,133
July 02, 2025	11.85	12.08	12.08	12.3	11.7	4,235
July 01, 2025	12.3	12.03	12.03	12.3	11.85	3,126
June 30, 2025	11.85	12.15	12.15	12.3	11.85	3,433
June 27, 2025	12.29	11.99	11.99	12.29	11.78	3,522
June 26, 2025	11.79	12.17	12.17	12.3	11.34	11,727
June 25, 2025	12.15	12.01	12.01	12.45	11.7	6,082
June 24, 2025	12.45	12.3	12.3	12.52	12	5,436
June 23, 2025	12.11	12.24	12.24	12.41	12.01	3,819
June 20, 2025	12.45	12.23	12.23	12.45	11.7	9,863
June 18, 2025	12.74	12.3	12.3	12.75	12	6,609
June 17, 2025	12.45	12.09	12.09	12.84	12	17,130
June 16, 2025	12.96	12.63	12.63	13.12	12.6	6,816
June 13, 2025	13.28	13.12	13.12	13.28	12.45	9,201
June 12, 2025	13.8	13.28	13.28	13.95	13.2	14,900
June 11, 2025	14.1	13.68	13.68	14.31	13.5	11,791
June 10, 2025	14.1	14.1	14.1	14.23	13.8	9,853
June 09, 2025	14.1	14.01	14.01	14.47	13.8	15,682
June 06, 2025	13.95	14.19	14.19	14.47	13.8	17,907
June 05, 2025	14.22	13.82	13.82	14.25	13.2	20,135
June 04, 2025	14.25	14.25	14.25	14.7	13.8	18,320
June 03, 2025	14.25	14.26	14.26	14.85	14.13	8,593
June 02, 2025	13.8	14.4	14.4	14.85	13.58	36,462
May 30, 2025	14.4	15.6	15.6	15.9	14.25	81,507
May 29, 2025	15.15	14.4	14.4	16.05	12.75	836,260
May 28, 2025	14.38	14.46	14.46	15	14.11	22,027
May 27, 2025	15.75	15.15	15.15	15.75	14.55	34,568
May 23, 2025	14.7	15.6	15.6	16.35	14.26	45,560
May 22, 2025	13.67	14.79	14.79	15	13.2	47,040
May 21, 2025	13.95	13.81	13.81	15.3	13.05	359,447
May 20, 2025	14.18	13.56	13.56	14.18	13.43	8,563

Silexion Therapeutics Ltd. (SLXN) NASDAQ