Skip to main content

Skye Bioscience Inc (OP: SKYE )

14.34 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.75 14.34 13.67 14.34 2,721 +0.57(+4.14%)
Mar 26, 2024 13.00 14.40 13.00 13.77 13,991 +0.37(+2.76%)
Mar 25, 2024 12.00 13.75 12.00 13.40 6,142 +1.40(+11.67%)
Mar 22, 2024 13.15 13.15 11.92 12.00 5,050 -0.90(-6.98%)
Mar 21, 2024 12.65 14.20 12.26 12.90 14,713 +0.25(+1.94%)
Mar 20, 2024 13.47 13.47 11.27 12.65 13,054 -0.85(-6.26%)
Mar 19, 2024 14.00 15.78 13.05 13.50 21,150 +0.00(+0.00%)
Mar 18, 2024 13.58 14.95 13.10 13.50 13,396 +0.29(+2.20%)
Mar 15, 2024 13.00 16.01 13.00 13.21 31,781 +0.31(+2.40%)
Mar 14, 2024 10.20 13.00 10.20 12.90 22,411 +2.35(+22.27%)
Mar 13, 2024 10.27 10.75 10.27 10.55 6,180 +0.10(+0.96%)
Mar 12, 2024 10.03 10.75 10.00 10.45 21,442 +0.45(+4.50%)
Mar 11, 2024 13.15 13.45 9.150 10.00 130,769 -3.32(-24.95%)
Mar 08, 2024 13.74 13.74 12.63 13.32 42,756 -0.68(-4.82%)
Mar 07, 2024 15.16 15.47 12.22 14.00 75,319 -2.80(-16.67%)
Mar 06, 2024 17.65 17.70 15.02 16.80 65,413 -0.95(-5.35%)
Mar 05, 2024 18.00 18.00 17.52 17.75 39,875 -0.25(-1.39%)
Mar 04, 2024 17.05 19.41 17.00 18.00 148,108 +1.27(+7.59%)
Mar 01, 2024 14.95 17.23 14.72 16.73 135,844 +2.17(+14.90%)
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%)
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.