Australia markets open in 3 hours 38 minutes

Silo Pharma, Inc. (SILO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.9400+0.0400 (+2.11%)
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20241.99002.00001.90001.94001.940029,027
15 Apr 20241.99002.02001.90001.90001.900032,100
12 Apr 20241.93002.09001.90001.97001.970087,100
11 Apr 20241.91002.01001.86001.89001.8900145,600
10 Apr 20242.18002.27901.76002.10002.10002,289,600
09 Apr 20242.12002.40002.10102.14002.1400273,200
08 Apr 20242.06002.06001.92302.06002.060010,600
05 Apr 20241.99002.06001.96002.04902.049038,800
04 Apr 20241.95001.98101.92001.97201.972015,800
03 Apr 20241.90001.95001.90001.94001.940018,500
02 Apr 20241.94001.95601.91501.95001.950016,800
01 Apr 20241.90001.95001.86001.90001.90009,200
28 Mar 20241.94001.96001.87001.95001.950028,700
27 Mar 20241.89001.96001.89001.91001.910012,600
26 Mar 20241.90501.94001.89001.94001.94009,500
25 Mar 20241.90001.94001.84001.93001.930066,400
22 Mar 20241.81001.88001.81001.86001.86008,500
21 Mar 20241.81001.86001.77501.82001.820043,500
20 Mar 20241.77001.81001.70001.81001.810018,700
19 Mar 20241.75001.82101.68201.75001.750070,100
18 Mar 20241.72001.89201.72001.79001.7900259,700
15 Mar 20241.64001.84001.60001.84001.840086,600
14 Mar 20241.67001.71001.56001.69001.690048,100
13 Mar 20241.62001.72001.60101.68001.680081,700
12 Mar 20241.62801.69001.61501.63001.63009,900
11 Mar 20241.58001.69001.58001.65001.650047,600
08 Mar 20241.53001.65001.53001.60001.600034,000
07 Mar 20241.54501.62901.46101.54001.540067,200
06 Mar 20241.54501.57001.51101.53001.530010,800
05 Mar 20241.60401.63001.52001.55001.550019,900
04 Mar 20241.77001.77001.60001.60001.600012,700
01 Mar 20241.66901.73001.56001.61001.610050,400
29 Feb 20241.44001.72001.44001.59001.590084,300
28 Feb 20241.71001.77001.44001.62001.62001,862,800
27 Feb 20241.63001.63001.55001.55001.550010,000
26 Feb 20241.57001.62001.57001.59001.59005,800
23 Feb 20241.50001.60001.45001.57001.57009,300
22 Feb 20241.51001.60001.51001.53001.530020,700
21 Feb 20241.56001.60001.56001.56001.56004,500
20 Feb 20241.60001.60001.53001.55001.55006,900
16 Feb 20241.60801.64001.54001.55001.550035,000
15 Feb 20241.66001.66001.54001.56001.560036,300
14 Feb 20241.54001.77001.50001.69001.6900322,500
13 Feb 20241.50001.61001.50001.60001.60004,200
12 Feb 20241.45001.61001.45001.57001.570019,600
09 Feb 20241.49901.53001.45001.52001.520012,900
08 Feb 20241.47001.53001.47001.53001.53006,000
07 Feb 20241.45001.50001.43701.50001.500015,400
06 Feb 20241.44001.50001.40001.50001.50005,800
05 Feb 20241.46001.50801.40001.43001.430010,500
02 Feb 20241.51001.55001.42001.51001.510015,600
01 Feb 20241.51201.57001.50001.57001.570011,100
31 Jan 20241.54001.58001.44001.55001.550018,100
30 Jan 20241.42001.58001.40001.54001.540035,100
29 Jan 20241.50001.53001.45501.51001.510030,500
26 Jan 20241.40001.58001.39101.54001.540074,800
25 Jan 20241.47001.50001.38001.49001.4900117,800
24 Jan 20241.54001.62001.31001.48001.48001,548,400
23 Jan 20241.41001.42501.36501.40001.400021,700
22 Jan 20241.35001.40001.30001.40001.400011,200
19 Jan 20241.43001.46001.35001.38001.380016,700
18 Jan 20241.40001.44001.40001.42001.42007,400
17 Jan 20241.45801.46001.38001.40001.400011,100
16 Jan 20241.42001.45801.42001.44301.44307,600
12 Jan 20241.52001.52001.43001.44601.446018,200
11 Jan 20241.43001.48501.42001.48501.485013,900
10 Jan 20241.50601.54001.44001.50001.50007,700
09 Jan 20241.52201.60701.44001.44001.440019,100
08 Jan 20241.47001.63101.44001.57501.575092,700
05 Jan 20241.44001.49001.43001.46001.460023,100
04 Jan 20241.43001.54001.36001.49001.4900476,600
03 Jan 20241.47001.49301.42001.43001.430010,200
02 Jan 20241.49001.57001.42001.52001.520065,200
29 Dec 20231.43001.46001.33001.44001.4400112,200
28 Dec 20231.61001.70001.32001.42401.42401,268,100
27 Dec 20231.56001.67001.55001.60001.600023,100
26 Dec 20231.59901.60001.58001.59001.590015,400
22 Dec 20231.60001.64001.55001.60001.60006,600
21 Dec 20231.58501.59201.56001.57001.57005,300
20 Dec 20231.61001.63501.55001.55001.550017,200
19 Dec 20231.55001.68001.55001.60001.600037,000
18 Dec 20231.51001.55501.51001.55001.550037,100
15 Dec 20231.50001.53001.47001.51001.510016,700
14 Dec 20231.39001.55001.39001.50001.500012,500
13 Dec 20231.40001.43301.36001.39001.390042,600
12 Dec 20231.41001.42001.32001.38001.380014,500
11 Dec 20231.44001.47001.30001.44001.440026,100
08 Dec 20231.47001.53001.46001.49001.490028,500
07 Dec 20231.38001.48001.34001.48001.480012,200
06 Dec 20231.34001.42001.31001.36001.360030,100
05 Dec 20231.37001.40001.35501.39701.397014,700
04 Dec 20231.49001.49001.41001.43001.43009,100
01 Dec 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
24 Nov 20231.77001.77001.65001.73001.730017,900
22 Nov 20231.64001.88001.53001.81001.8100197,200
21 Nov 20231.63001.98001.39001.84001.84004,448,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...