Silo Pharma Inc SILO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,50-0,01 (-0,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,50 | -0,66 % | $1,51 | $1,60 | $1,48 | 44,20K |
| 2026-09-30 | $1,51 | -6,21 % | $1,60 | $1,60 | $1,46 | 205,60K |
| 2026-09-29 | $1,61 | -2,42 % | $1,71 | $1,71 | $1,61 | 29,00K |
| 2026-09-28 | $1,65 | -5,71 % | $1,74 | $1,79 | $1,65 | 22,70K |
| 2026-09-25 | $1,75 | 0,00 % | $1,81 | $1,81 | $1,72 | 20,10K |
| 2026-09-24 | $1,75 | -1,13 % | $1,79 | $1,83 | $1,72 | 24,60K |
| 2026-09-23 | $1,77 | +2,91 % | $1,74 | $1,84 | $1,74 | 44,40K |
| 2026-09-22 | $1,72 | -1,43 % | $1,77 | $1,77 | $1,71 | 42,90K |
| 2026-09-21 | $1,75 | -5,16 % | $1,77 | $1,84 | $1,72 | 64,40K |
| 2026-09-18 | $1,84 | +6,98 % | $1,70 | $1,90 | $1,66 | 282,00K |
| 2026-09-17 | $1,72 | -2,27 % | $1,82 | $1,88 | $1,66 | 51,00K |
| 2026-09-16 | $1,76 | -9,28 % | $1,97 | $1,97 | $1,63 | 80,70K |
| 2026-09-15 | $1,94 | -6,28 % | $2,09 | $2,09 | $1,91 | 40,20K |
| 2026-09-14 | $2,07 | -1,43 % | $2,08 | $2,20 | $2,05 | 28,80K |
| 2026-09-11 | $2,10 | -0,19 % | $2,19 | $2,19 | $2,05 | 36,60K |
| 2026-09-10 | $2,10 | -2,14 % | $2,18 | $2,39 | $2,10 | 19,60K |
| 2026-09-09 | $2,15 | -5,70 % | $2,34 | $2,34 | $2,14 | 39,90K |
| 2026-09-08 | $2,28 | -5,00 % | $2,33 | $2,36 | $2,22 | 20,60K |
| 2026-09-04 | $2,40 | -2,04 % | $2,45 | $2,50 | $2,20 | 35,50K |
| 2026-09-03 | $2,45 | -2,00 % | $2,51 | $2,54 | $2,37 | 15,00K |
| 2026-09-02 | $2,50 | +2,46 % | $2,46 | $2,50 | $2,46 | 5,40K |
| 2026-09-01 | $2,44 | -1,61 % | $2,56 | $2,56 | $2,44 | 7,80K |
| 2026-08-31 | $2,48 | -2,36 % | $2,48 | $2,55 | $2,47 | 22,60K |
| 2026-08-28 | $2,54 | 0,00 % | $2,54 | $2,58 | $2,47 | 18,80K |
| 2026-08-27 | $2,54 | +1,60 % | $2,44 | $2,57 | $2,43 | 18,10K |
| 2026-08-26 | $2,50 | -3,47 % | $2,59 | $2,75 | $2,49 | 38,40K |
| 2026-08-25 | $2,59 | +0,39 % | $2,52 | $2,63 | $2,46 | 56,10K |
| 2026-08-24 | $2,58 | -2,64 % | $2,64 | $2,73 | $2,50 | 45,40K |
| 2026-08-21 | $2,65 | -3,28 % | $2,77 | $2,89 | $2,60 | 63,30K |
| 2026-08-20 | $2,74 | -4,20 % | $2,80 | $2,82 | $2,70 | 32,70K |
| 2026-08-19 | $2,86 | -6,84 % | $2,68 | $2,91 | $2,58 | 241,50K |
| 2026-08-18 | $3,07 | 0,00 % | $3,01 | $3,30 | $2,93 | 1,70M |
| 2026-08-17 | $3,07 | -4,06 % | $3,20 | $3,36 | $2,92 | 50,60K |
| 2026-08-14 | $3,20 | -0,62 % | $3,25 | $3,34 | $3,09 | 28,00K |
| 2026-08-13 | $3,22 | +4,04 % | $3,00 | $3,36 | $2,90 | 23,20K |
| 2026-08-12 | $3,10 | -13,06 % | $2,80 | $3,40 | $2,75 | 425,90K |
| 2026-08-11 | $3,56 | -5,82 % | $3,83 | $3,90 | $3,55 | 22,70K |
| 2026-08-10 | $3,78 | +1,20 % | $3,67 | $3,89 | $3,66 | 52,60K |
| 2026-08-07 | $3,73 | -20,02 % | $4,59 | $4,59 | $3,62 | 138,70K |
| 2026-08-06 | $4,67 | +1,30 % | $4,61 | $4,80 | $4,40 | 78,20K |
| 2026-08-05 | $4,61 | +0,22 % | $4,55 | $4,70 | $4,45 | 6,70K |
| 2026-08-04 | $4,60 | +6,48 % | $4,28 | $4,76 | $4,24 | 89,90K |
| 2026-08-03 | $4,32 | +3,10 % | $4,21 | $4,38 | $4,20 | 6,80K |
| 2026-07-31 | $4,19 | -1,41 % | $4,30 | $4,41 | $4,19 | 4,50K |
| 2026-07-30 | $4,25 | -1,16 % | $4,18 | $4,38 | $4,16 | 12,80K |
| 2026-07-29 | $4,30 | -3,59 % | $4,39 | $4,47 | $4,18 | 17,90K |
| 2026-07-28 | $4,46 | +1,36 % | $4,35 | $4,53 | $4,22 | 18,80K |
| 2026-07-27 | $4,40 | -1,57 % | $4,53 | $4,68 | $4,29 | 17,70K |
| 2026-07-24 | $4,47 | +0,22 % | $4,43 | $4,55 | $4,20 | 32,20K |
| 2026-07-23 | $4,46 | -3,25 % | $4,56 | $4,60 | $4,45 | 13,20K |
| 2026-07-22 | $4,61 | -2,12 % | $4,74 | $4,74 | $4,52 | 12,40K |
| 2026-07-21 | $4,71 | +0,21 % | $4,85 | $4,85 | $4,51 | 44,20K |
| 2026-07-20 | $4,70 | -3,29 % | $4,80 | $4,80 | $4,50 | 43,20K |
| 2026-07-17 | $4,86 | +1,67 % | $4,71 | $4,90 | $4,69 | 24,90K |
| 2026-07-16 | $4,78 | -1,95 % | $4,88 | $5,00 | $4,77 | 36,20K |
| 2026-07-15 | $4,88 | -4,97 % | $5,06 | $5,26 | $4,76 | 81,10K |
| 2026-07-14 | $5,13 | -2,84 % | $4,66 | $5,35 | $4,34 | 447,70K |
| 2026-07-13 | $5,28 | -7,37 % | $5,60 | $5,68 | $5,02 | 145,80K |
| 2026-07-10 | $5,70 | -26,26 % | $6,10 | $6,30 | $5,37 | 379,60K |
| 2026-07-09 | $7,73 | +14,01 % | $6,63 | $7,95 | $6,63 | 257,70K |
| 2026-07-08 | $6,78 | +19,79 % | $5,78 | $6,91 | $5,68 | 266,20K |
| 2026-07-07 | $5,66 | -9,00 % | $6,29 | $6,49 | $5,43 | 5,94M |
| 2026-07-06 | $6,22 | +0,65 % | $6,10 | $6,49 | $5,97 | 56,80K |
| 2026-07-02 | $6,18 | +0,16 % | $6,17 | $6,28 | $5,89 | 53,90K |
| 2026-07-01 | $6,17 | -0,64 % | $6,04 | $6,57 | $6,00 | 65,90K |
| 2026-06-30 | $6,21 | +0,32 % | $5,91 | $6,32 | $5,80 | 50,90K |
| 2026-06-29 | $6,19 | +2,40 % | $5,96 | $6,19 | $5,94 | 354,90K |
| 2026-06-26 | $6,05 | +4,95 % | $5,86 | $6,10 | $5,82 | 12,50K |
| 2026-06-25 | $5,76 | -7,40 % | $6,28 | $6,28 | $5,64 | 31,70K |
| 2026-06-24 | $6,22 | -0,32 % | $6,14 | $6,31 | $5,91 | 33,40K |
| 2026-06-23 | $6,24 | +3,74 % | $5,88 | $6,41 | $5,86 | 182,30K |
| 2026-06-22 | $6,01 | -1,72 % | $6,12 | $6,37 | $5,93 | 23,00K |
| 2026-06-18 | $6,12 | +5,34 % | $5,81 | $6,50 | $5,68 | 99,00K |
| 2026-06-17 | $5,81 | -7,04 % | $6,21 | $6,28 | $5,71 | 51,80K |
| 2026-06-16 | $6,25 | -1,26 % | $6,41 | $6,52 | $6,18 | 15,90K |
| 2026-06-15 | $6,33 | -4,52 % | $6,59 | $6,60 | $6,24 | 22,80K |
| 2026-06-12 | $6,63 | +2,95 % | $6,53 | $6,75 | $6,49 | 19,70K |
| 2026-06-11 | $6,44 | +0,62 % | $6,58 | $6,66 | $6,30 | 12,70K |
| 2026-06-10 | $6,40 | -0,93 % | $6,39 | $6,78 | $6,23 | 21,80K |
| 2026-06-09 | $6,46 | +3,19 % | $6,21 | $6,70 | $6,12 | 23,50K |
| 2026-06-08 | $6,26 | +6,10 % | $5,90 | $6,50 | $5,69 | 29,50K |
| 2026-06-05 | $5,90 | -3,44 % | $5,92 | $6,23 | $5,75 | 25,40K |
| 2026-06-04 | $6,11 | -0,33 % | $6,24 | $6,35 | $5,50 | 52,80K |
| 2026-06-03 | $6,13 | +16,76 % | $5,00 | $6,26 | $5,00 | 128,20K |
| 2026-06-02 | $5,25 | +5,11 % | $5,10 | $5,32 | $4,95 | 31,50K |
| 2026-06-01 | $4,99 | -22,20 % | $6,15 | $6,38 | $4,88 | 89,02K |
| 2026-05-29 | $6,42 | +0,94 % | $6,48 | $6,75 | $6,32 | 13,92K |
| 2026-05-28 | $6,36 | +1,68 % | $6,22 | $6,75 | $6,22 | 23,55K |
| 2026-05-27 | $6,26 | +1,46 % | $6,07 | $6,45 | $6,07 | 8,51K |
| 2026-05-26 | $6,16 | +5,12 % | $5,97 | $6,51 | $5,86 | 23,96K |