Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skye Bioscience Inc (OP: SKYE )

12.81 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.245 4.100 3.245 4.000 8,892 +0.86(+27.39%)
Jan 30, 2024 3.200 3.200 3.000 3.140 4,611 +0.14(+4.67%)
Jan 29, 2024 2.740 3.020 2.380 3.000 12,101 +0.67(+29.03%)
Jan 26, 2024 2.300 2.350 2.260 2.325 2,191 +0.08(+3.33%)
Jan 25, 2024 2.490 2.490 2.250 2.250 5,657 -0.10(-4.26%)
Jan 24, 2024 2.361 2.580 2.285 2.350 8,279 +0.05(+2.17%)
Jan 23, 2024 2.350 2.400 2.300 2.300 2,896 +0.00(+0.00%)
Jan 22, 2024 2.450 2.500 2.280 2.300 5,680 -0.33(-12.55%)
Jan 19, 2024 2.620 2.630 2.300 2.630 1,559 +0.01(+0.38%)
Jan 18, 2024 2.310 2.650 2.310 2.620 4,427 -0.12(-4.38%)
Jan 17, 2024 2.650 2.740 2.650 2.740 478 +0.07(+2.62%)
Jan 16, 2024 2.600 2.750 2.500 2.670 4,389 -0.13(-4.64%)
Jan 12, 2024 2.865 2.880 2.800 2.800 3,955 -0.09(-3.11%)
Jan 11, 2024 2.890 2.890 2.890 2.890 639 -0.02(-0.69%)
Jan 10, 2024 2.500 2.910 2.500 2.910 4,022 +0.31(+11.92%)
Jan 09, 2024 2.250 2.905 2.250 2.600 4,899 +0.18(+7.44%)
Jan 08, 2024 2.400 2.420 2.308 2.420 3,436 +0.04(+1.68%)
Jan 05, 2024 2.380 2.380 2.380 2.380 1,230 -0.21(-8.11%)
Jan 04, 2024 2.590 2.590 2.590 2.590 808 +0.04(+1.57%)
Jan 03, 2024 2.720 2.726 2.400 2.550 1,640 -0.17(-6.25%)
Jan 02, 2024 2.620 2.935 2.400 2.720 13,389 +0.00(+0.00%)
Dec 29, 2023 2.610 2.720 2.500 2.720 4,295 +0.17(+6.67%)
Dec 28, 2023 2.550 2.720 2.520 2.550 6,967 +0.00(+0.00%)
Dec 27, 2023 2.750 2.820 2.330 2.550 17,247 -0.20(-7.27%)
Dec 26, 2023 2.970 2.985 2.750 2.750 8,383 -0.21(-7.09%)
Dec 22, 2023 3.010 3.150 2.915 2.960 10,322 -0.10(-3.27%)
Dec 21, 2023 3.283 3.283 3.060 3.060 2,930 +0.01(+0.33%)
Dec 20, 2023 3.250 3.300 2.840 3.050 12,185 -0.15(-4.69%)
Dec 19, 2023 3.080 3.290 3.060 3.200 2,665 +0.12(+3.81%)
Dec 18, 2023 3.050 3.250 2.910 3.083 8,456 +0.18(+6.29%)
Dec 15, 2023 2.950 3.350 2.850 2.900 7,397 -0.05(-1.69%)
Dec 14, 2023 3.084 3.110 2.630 2.950 17,401 -0.15(-4.84%)
Dec 13, 2023 3.000 3.408 2.620 3.100 18,386 -0.49(-13.65%)
Dec 12, 2023 3.950 4.000 3.130 3.590 16,771 -0.41(-10.25%)
Dec 11, 2023 3.880 4.450 3.780 4.000 26,147 +0.50(+14.29%)
Dec 08, 2023 4.230 4.400 3.000 3.500 27,133 -0.72(-17.06%)
Dec 07, 2023 4.110 4.450 4.080 4.220 35,281 +0.21(+5.24%)
Dec 06, 2023 2.940 4.350 2.910 4.010 60,014 +1.17(+41.20%)
Dec 05, 2023 2.450 2.980 2.430 2.840 21,355 +1.06(+59.55%)
Dec 04, 2023 1.730 2.150 1.730 1.780 10,151 +0.05(+2.89%)
Dec 01, 2023 1.600 2.010 1.440 1.730 10,680 +0.12(+7.45%)
Nov 30, 2023 1.600 1.700 1.600 1.610 2,397 +0.01(+0.50%)
Nov 29, 2023 1.560 1.700 1.560 1.602 1,634 +0.05(+3.35%)
Nov 28, 2023 1.600 1.700 1.550 1.550 3,052 +0.00(+0.00%)
Nov 27, 2023 1.600 1.600 1.500 1.550 3,846 +0.00(+0.00%)
Nov 24, 2023 1.690 1.690 1.550 1.550 683 +0.03(+1.97%)
Nov 22, 2023 1.730 1.730 1.520 1.520 9,463 -0.09(-5.59%)
Nov 21, 2023 1.710 1.710 1.440 1.610 6,400 -0.08(-4.87%)
Nov 20, 2023 1.740 1.770 1.630 1.692 3,926 -0.05(-2.73%)
Nov 17, 2023 1.650 1.740 1.550 1.740 5,026 +0.22(+14.10%)
Nov 16, 2023 1.500 1.525 1.500 1.525 770 +0.08(+5.90%)
Nov 15, 2023 1.550 1.650 1.440 1.440 7,345 -0.14(-8.57%)
Nov 14, 2023 1.700 1.740 1.500 1.575 10,564 -0.12(-7.35%)
Nov 13, 2023 1.700 1.850 1.700 1.700 2,784 +0.00(+0.00%)
Nov 10, 2023 1.700 1.800 1.700 1.700 3,968 +0.00(+0.00%)
Nov 09, 2023 1.700 1.700 1.700 1.700 1,352 -0.10(-5.56%)
Nov 08, 2023 1.700 1.800 1.650 1.800 5,886 +0.05(+2.86%)
Nov 07, 2023 1.750 1.800 1.650 1.750 3,057 +0.00(+0.00%)
Nov 06, 2023 1.850 1.850 1.630 1.750 2,701 +0.05(+2.94%)
Nov 03, 2023 1.620 1.700 1.600 1.700 5,895 +0.08(+4.94%)
Nov 02, 2023 1.600 1.740 1.600 1.620 1,537 +0.02(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.