La bourse est fermée

Silo Pharma, Inc. (SILO)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,9760+0,0160 (+0,82 %)
À la clôture : 04:00PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20241,96002,04001,93001,97601,976039 700
18 avr. 20241,90501,97001,90501,97001,97006 600
17 avr. 20241,90601,99001,90001,96001,960023 000
16 avr. 20241,99002,00001,90001,94001,940029 900
15 avr. 20241,99002,02001,90001,90001,900032 100
12 avr. 20241,93002,09001,90001,97001,970087 100
11 avr. 20241,91002,01001,86001,89001,8900145 600
10 avr. 20242,18002,27901,76002,10002,10002 289 600
09 avr. 20242,12002,40002,10102,14002,1400273 200
08 avr. 20242,06002,06001,92302,06002,060010 600
05 avr. 20241,99002,06001,96002,04902,049038 800
04 avr. 20241,95001,98101,92001,97201,972015 800
03 avr. 20241,90001,95001,90001,94001,940018 500
02 avr. 20241,94001,95601,91501,95001,950016 800
01 avr. 20241,90001,95001,86001,90001,90009 200
28 mars 20241,94001,96001,87001,95001,950028 700
27 mars 20241,89001,96001,89001,91001,910012 600
26 mars 20241,90501,94001,89001,94001,94009 500
25 mars 20241,90001,94001,84001,93001,930066 400
22 mars 20241,81001,88001,81001,86001,86008 500
21 mars 20241,81001,86001,77501,82001,820043 500
20 mars 20241,77001,81001,70001,81001,810018 700
19 mars 20241,75001,82101,68201,75001,750070 100
18 mars 20241,72001,89201,72001,79001,7900259 700
15 mars 20241,64001,84001,60001,84001,840086 600
14 mars 20241,67001,71001,56001,69001,690048 100
13 mars 20241,62001,72001,60101,68001,680081 700
12 mars 20241,62801,69001,61501,63001,63009 900
11 mars 20241,58001,69001,58001,65001,650047 600
08 mars 20241,53001,65001,53001,60001,600034 000
07 mars 20241,54501,62901,46101,54001,540067 200
06 mars 20241,54501,57001,51101,53001,530010 800
05 mars 20241,60401,63001,52001,55001,550019 900
04 mars 20241,77001,77001,60001,60001,600012 700
01 mars 20241,66901,73001,56001,61001,610050 400
29 févr. 20241,44001,72001,44001,59001,590084 300
28 févr. 20241,71001,77001,44001,62001,62001 862 800
27 févr. 20241,63001,63001,55001,55001,550010 000
26 févr. 20241,57001,62001,57001,59001,59005 800
23 févr. 20241,50001,60001,45001,57001,57009 300
22 févr. 20241,51001,60001,51001,53001,530020 700
21 févr. 20241,56001,60001,56001,56001,56004 500
20 févr. 20241,60001,60001,53001,55001,55006 900
16 févr. 20241,60801,64001,54001,55001,550035 000
15 févr. 20241,66001,66001,54001,56001,560036 300
14 févr. 20241,54001,77001,50001,69001,6900322 500
13 févr. 20241,50001,61001,50001,60001,60004 200
12 févr. 20241,45001,61001,45001,57001,570019 600
09 févr. 20241,49901,53001,45001,52001,520012 900
08 févr. 20241,47001,53001,47001,53001,53006 000
07 févr. 20241,45001,50001,43701,50001,500015 400
06 févr. 20241,44001,50001,40001,50001,50005 800
05 févr. 20241,46001,50801,40001,43001,430010 500
02 févr. 20241,51001,55001,42001,51001,510015 600
01 févr. 20241,51201,57001,50001,57001,570011 100
31 janv. 20241,54001,58001,44001,55001,550018 100
30 janv. 20241,42001,58001,40001,54001,540035 100
29 janv. 20241,50001,53001,45501,51001,510030 500
26 janv. 20241,40001,58001,39101,54001,540074 800
25 janv. 20241,47001,50001,38001,49001,4900117 800
24 janv. 20241,54001,62001,31001,48001,48001 548 400
23 janv. 20241,41001,42501,36501,40001,400021 700
22 janv. 20241,35001,40001,30001,40001,400011 200
19 janv. 20241,43001,46001,35001,38001,380016 700
18 janv. 20241,40001,44001,40001,42001,42007 400
17 janv. 20241,45801,46001,38001,40001,400011 100
16 janv. 20241,42001,45801,42001,44301,44307 600
12 janv. 20241,52001,52001,43001,44601,446018 200
11 janv. 20241,43001,48501,42001,48501,485013 900
10 janv. 20241,50601,54001,44001,50001,50007 700
09 janv. 20241,52201,60701,44001,44001,440019 100
08 janv. 20241,47001,63101,44001,57501,575092 700
05 janv. 20241,44001,49001,43001,46001,460023 100
04 janv. 20241,43001,54001,36001,49001,4900476 600
03 janv. 20241,47001,49301,42001,43001,430010 200
02 janv. 20241,49001,57001,42001,52001,520065 200
29 déc. 20231,43001,46001,33001,44001,4400112 200
28 déc. 20231,61001,70001,32001,42401,42401 268 100
27 déc. 20231,56001,67001,55001,60001,600023 100
26 déc. 20231,59901,60001,58001,59001,590015 400
22 déc. 20231,60001,64001,55001,60001,60006 600
21 déc. 20231,58501,59201,56001,57001,57005 300
20 déc. 20231,61001,63501,55001,55001,550017 200
19 déc. 20231,55001,68001,55001,60001,600037 000
18 déc. 20231,51001,55501,51001,55001,550037 100
15 déc. 20231,50001,53001,47001,51001,510016 700
14 déc. 20231,39001,55001,39001,50001,500012 500
13 déc. 20231,40001,43301,36001,39001,390042 600
12 déc. 20231,41001,42001,32001,38001,380014 500
11 déc. 20231,44001,47001,30001,44001,440026 100
08 déc. 20231,47001,53001,46001,49001,490028 500
07 déc. 20231,38001,48001,34001,48001,480012 200
06 déc. 20231,34001,42001,31001,36001,360030 100
05 déc. 20231,37001,40001,35501,39701,397014 700
04 déc. 20231,49001,49001,41001,43001,43009 100
01 déc. 20231,49001,51001,43001,45001,450025 000
30 nov. 20231,58001,64801,52001,55001,550018 200
29 nov. 20231,58001,63001,50001,58001,580021 600
28 nov. 20231,66001,75001,41301,66001,660079 100
27 nov. 20231,83001,86001,60001,77001,770039 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...