Silexion Therapeutics Ltd.SLXNNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1.70 | $1.72 | $1.68 | $1.72 | 16,465 |
| 3/3/2026 | $1.68 | $1.71 | $1.64 | $1.66 | 7,916 |
| 3/2/2026 | $1.65 | $1.73 | $1.63 | $1.73 | 14,300 |
| 2/27/2026 | $1.75 | $1.75 | $1.68 | $1.73 | 2,703 |
| 2/26/2026 | $1.66 | $1.74 | $1.60 | $1.74 | 26,012 |
| 2/25/2026 | $1.55 | $1.67 | $1.49 | $1.65 | 62,800 |
| 2/24/2026 | $1.46 | $1.51 | $1.45 | $1.50 | 6,400 |
| 2/23/2026 | $1.54 | $1.60 | $1.42 | $1.42 | 37,000 |
| 2/20/2026 | $1.57 | $1.64 | $1.52 | $1.56 | 22,900 |
| 2/19/2026 | $1.61 | $1.61 | $1.57 | $1.58 | 6,939 |
| 2/18/2026 | $1.61 | $1.64 | $1.58 | $1.58 | 8,154 |
| 2/17/2026 | $1.59 | $1.73 | $1.58 | $1.58 | 17,100 |
| 2/13/2026 | $1.60 | $1.64 | $1.54 | $1.59 | 50,822 |
| 2/12/2026 | $1.68 | $1.69 | $1.55 | $1.58 | 26,610 |
| 2/11/2026 | $1.67 | $1.79 | $1.60 | $1.65 | 29,025 |
| 2/10/2026 | $1.69 | $1.81 | $1.65 | $1.65 | 44,136 |
| 2/9/2026 | $1.73 | $1.80 | $1.71 | $1.75 | 64,600 |
| 2/6/2026 | $1.61 | $1.73 | $1.58 | $1.61 | 22,904 |
| 2/5/2026 | $1.70 | $1.80 | $1.51 | $1.51 | 43,474 |
| 2/4/2026 | $1.81 | $1.84 | $1.70 | $1.73 | 13,834 |
| 2/3/2026 | $1.83 | $1.88 | $1.76 | $1.77 | 27,253 |
| 2/2/2026 | $1.84 | $1.85 | $1.76 | $1.80 | 16,072 |
| 1/30/2026 | $1.96 | $1.99 | $1.80 | $1.83 | 108,400 |
| 1/29/2026 | $2.03 | $2.04 | $1.87 | $1.96 | 48,255 |
| 1/28/2026 | $2.09 | $2.09 | $2.02 | $2.04 | 14,372 |
| 1/27/2026 | $1.98 | $2.14 | $1.97 | $2.09 | 37,365 |
| 1/26/2026 | $2.20 | $2.20 | $1.97 | $2.01 | 51,526 |
| 1/23/2026 | $2.18 | $2.25 | $2.15 | $2.17 | 21,169 |
| 1/22/2026 | $2.15 | $2.21 | $2.14 | $2.15 | 8,315 |
| 1/21/2026 | $2.27 | $2.30 | $2.03 | $2.11 | 42,466 |
| 1/20/2026 | $2.30 | $2.36 | $2.08 | $2.24 | 16,700 |
| 1/16/2026 | $2.44 | $2.49 | $2.24 | $2.27 | 38,400 |
| 1/15/2026 | $2.14 | $2.57 | $1.93 | $2.44 | 290,973 |
| 1/14/2026 | $2.10 | $2.14 | $2.10 | $2.12 | 12,200 |
| 1/13/2026 | $2.14 | $2.15 | $2.07 | $2.11 | 38,246 |
| 1/12/2026 | $2.07 | $2.16 | $2.07 | $2.12 | 16,400 |
| 1/9/2026 | $2.20 | $2.20 | $2.09 | $2.12 | 22,415 |
| 1/8/2026 | $2.12 | $2.16 | $2.07 | $2.10 | 25,300 |
| 1/7/2026 | $2.12 | $2.18 | $2.06 | $2.10 | 13,424 |
| 1/6/2026 | $2.20 | $2.30 | $2.08 | $2.11 | 32,775 |
| 1/5/2026 | $1.93 | $2.40 | $1.93 | $2.20 | 141,800 |
| 1/2/2026 | $1.94 | $1.95 | $1.83 | $1.88 | 43,659 |
| 12/31/2025 | $1.70 | $2.00 | $1.65 | $1.92 | 121,600 |
| 12/30/2025 | $2.03 | $2.03 | $1.73 | $1.73 | 132,074 |
| 12/29/2025 | $2.28 | $2.28 | $2.06 | $2.08 | 54,600 |
| 12/26/2025 | $2.33 | $2.33 | $2.21 | $2.29 | 36,200 |
| 12/24/2025 | $2.40 | $2.44 | $2.27 | $2.36 | 50,900 |
| 12/23/2025 | $2.50 | $2.50 | $2.40 | $2.42 | 11,000 |
| 12/22/2025 | $2.37 | $2.54 | $2.32 | $2.49 | 41,500 |
| 12/19/2025 | $2.42 | $2.47 | $2.25 | $2.40 | 25,527 |
| 12/18/2025 | $2.52 | $2.58 | $2.27 | $2.43 | 108,160 |
| 12/17/2025 | $2.63 | $2.69 | $2.51 | $2.57 | 38,322 |
| 12/16/2025 | $2.65 | $2.65 | $2.48 | $2.61 | 22,714 |
| 12/15/2025 | $2.91 | $2.91 | $2.53 | $2.58 | 61,400 |
| 12/12/2025 | $3.04 | $3.05 | $2.76 | $2.81 | 24,536 |
| 12/11/2025 | $2.99 | $3.06 | $2.95 | $3.04 | 47,480 |
| 12/10/2025 | $3.13 | $3.13 | $2.90 | $3.02 | 49,100 |
| 12/9/2025 | $3.07 | $3.08 | $2.97 | $3.06 | 22,453 |
| 12/8/2025 | $3.02 | $3.09 | $2.90 | $3.07 | 27,202 |
| 12/5/2025 | $3.18 | $3.23 | $2.98 | $3.02 | 42,435 |
| 12/4/2025 | $2.75 | $3.24 | $2.67 | $3.17 | 118,340 |