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 (%)
Feb 29, 2024 13.00 14.56 12.96 14.56 69,491 +1.56(+12.00%)
Feb 28, 2024 14.40 14.50 10.81 13.00 61,967 -1.50(-10.34%)
Feb 27, 2024 8.200 16.00 8.050 14.50 234,012 +6.30(+76.94%)
Feb 26, 2024 7.679 8.250 7.570 8.195 23,304 +1.00(+13.82%)
Feb 23, 2024 6.740 7.940 6.740 7.200 42,769 +0.40(+5.88%)
Feb 22, 2024 6.300 6.800 6.260 6.800 15,396 +0.55(+8.80%)
Feb 21, 2024 6.030 6.400 6.030 6.250 2,921 +0.28(+4.69%)
Feb 20, 2024 6.500 6.939 5.970 5.970 15,349 -0.23(-3.71%)
Feb 16, 2024 5.920 6.250 5.800 6.200 5,420 +0.27(+4.54%)
Feb 15, 2024 5.300 5.970 5.300 5.931 14,791 +0.15(+2.60%)
Feb 14, 2024 5.800 5.851 5.500 5.780 6,082 -0.22(-3.67%)
Feb 13, 2024 6.210 6.210 4.200 6.000 27,955 -0.41(-6.40%)
Feb 12, 2024 6.350 6.710 6.330 6.410 22,873 +0.06(+0.94%)
Feb 09, 2024 5.383 6.350 5.253 6.350 32,522 +0.85(+15.45%)
Feb 08, 2024 4.900 5.500 4.900 5.500 7,979 +0.60(+12.24%)
Feb 07, 2024 5.250 5.490 4.560 4.900 19,205 -0.40(-7.55%)
Feb 06, 2024 4.500 5.450 4.500 5.300 23,605 +0.87(+19.64%)
Feb 05, 2024 4.025 4.440 4.000 4.430 17,569 +0.42(+10.58%)
Feb 02, 2024 3.770 4.042 3.595 4.006 4,485 +0.32(+8.56%)
Feb 01, 2024 3.880 4.050 3.650 3.690 4,862 -0.31(-7.75%)
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%)
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.