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

SmartKem, Inc. - Common Stock (NQ: SMTK )

5.430 +2.230 (+69.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 3.910 5.720 3.600 5.430 3,168,725 +2.23(+69.69%)
Nov 22, 2024 3.100 3.325 3.100 3.200 18,277 +0.10(+3.23%)
Nov 21, 2024 3.030 3.100 2.920 3.100 9,081 +0.11(+3.84%)
Nov 20, 2024 3.110 3.600 2.710 2.986 77,357 -0.11(-3.69%)
Nov 19, 2024 2.260 3.250 2.250 3.100 165,023 +0.95(+44.19%)
Nov 18, 2024 2.530 2.530 2.010 2.150 8,549 -0.30(-12.24%)
Nov 15, 2024 2.310 2.810 2.310 2.450 7,123 +0.20(+8.89%)
Nov 14, 2024 2.260 2.260 2.250 2.250 387 -0.17(-6.85%)
Nov 13, 2024 2.240 2.420 2.220 2.416 4,507 +0.23(+10.30%)
Nov 12, 2024 2.280 2.641 2.100 2.190 14,023 -0.22(-9.13%)
Nov 11, 2024 2.390 2.471 2.300 2.410 10,030 -0.10(-3.98%)
Nov 08, 2024 2.500 2.850 2.375 2.510 35,728 -0.20(-7.38%)
Nov 07, 2024 2.740 2.860 2.710 2.710 5,414 -0.09(-3.21%)
Nov 06, 2024 2.895 2.940 2.660 2.800 7,568 -0.04(-1.41%)
Nov 05, 2024 2.640 2.960 2.630 2.840 10,958 +0.26(+10.02%)
Nov 04, 2024 2.500 2.800 2.500 2.581 4,119 -0.13(-4.75%)
Nov 01, 2024 2.590 2.710 2.590 2.710 1,080 +0.16(+6.27%)
Oct 31, 2024 2.690 2.788 2.475 2.550 6,849 -0.13(-4.85%)
Oct 30, 2024 2.600 2.680 2.600 2.680 3,008 +0.13(+5.10%)
Oct 29, 2024 2.670 2.700 2.550 2.550 9,022 -0.05(-1.92%)
Oct 28, 2024 2.550 2.990 2.550 2.600 7,816 +0.13(+5.26%)
Oct 25, 2024 2.680 2.740 2.360 2.470 9,646 -0.28(-10.18%)
Oct 24, 2024 2.870 3.090 2.290 2.750 51,375 -0.12(-4.18%)
Oct 23, 2024 2.990 3.130 2.860 2.870 136,833 -0.08(-2.71%)
Oct 22, 2024 3.300 3.300 2.900 2.950 9,232 -0.35(-10.61%)
Oct 21, 2024 3.250 3.400 3.080 3.300 5,872 +0.09(+2.80%)
Oct 18, 2024 3.210 3.325 3.210 3.210 1,385 +0.05(+1.58%)
Oct 17, 2024 2.970 3.160 2.960 3.160 1,369 +0.01(+0.42%)
Oct 16, 2024 2.980 3.320 2.780 3.147 36,881 +0.31(+10.81%)
Oct 15, 2024 2.930 3.000 2.770 2.840 27,895 -0.14(-4.70%)
Oct 14, 2024 3.090 3.232 2.860 2.980 8,872 -0.27(-8.30%)
Oct 11, 2024 3.100 3.270 2.850 3.250 15,789 +0.20(+6.55%)
Oct 10, 2024 3.050 3.280 2.830 3.050 14,421 +0.03(+0.99%)
Oct 09, 2024 3.390 3.390 2.950 3.020 75,327 -0.33(-9.85%)
Oct 08, 2024 2.950 3.750 2.950 3.350 25,702 +0.40(+13.56%)
Oct 07, 2024 3.450 3.450 2.850 2.950 39,728 -0.65(-18.11%)
Oct 04, 2024 4.260 4.255 3.250 3.602 18,059 -0.60(-14.23%)
Oct 03, 2024 4.190 4.200 4.100 4.200 3,678 -0.03(-0.71%)
Oct 02, 2024 4.120 4.500 4.110 4.230 10,793 +0.08(+1.88%)
Oct 01, 2024 4.230 4.390 4.150 4.152 15,154 -0.11(-2.54%)
Sep 30, 2024 4.270 4.550 4.190 4.260 13,939 -0.09(-2.07%)
Sep 27, 2024 4.430 4.570 3.950 4.350 45,420 -0.23(-5.02%)
Sep 26, 2024 4.110 4.580 4.110 4.580 4,212 +0.07(+1.55%)
Sep 25, 2024 4.660 4.890 4.310 4.510 13,190 -0.16(-3.43%)
Sep 24, 2024 4.720 4.975 4.670 4.670 12,492 +0.06(+1.30%)
Sep 23, 2024 4.900 5.150 4.200 4.610 38,497 -0.33(-6.61%)
Sep 20, 2024 5.160 5.200 4.860 4.936 16,619 -0.05(-1.08%)
Sep 19, 2024 5.490 5.490 4.850 4.991 35,897 -0.25(-4.76%)
Sep 18, 2024 5.099 5.601 4.971 5.240 29,682 +0.43(+8.94%)
Sep 17, 2024 5.710 5.710 4.760 4.810 54,066 -0.19(-3.80%)
Sep 16, 2024 6.000 6.000 4.850 5.000 25,883 -1.10(-18.03%)
Sep 13, 2024 6.250 6.250 5.920 6.100 648 -0.20(-3.17%)
Sep 12, 2024 6.440 6.500 5.820 6.300 15,781 +0.15(+2.44%)
Sep 11, 2024 5.940 6.281 5.210 6.150 114,341 +1.07(+21.06%)
Sep 10, 2024 4.850 5.080 4.810 5.080 8,534 -0.46(-8.30%)
Sep 09, 2024 6.480 6.480 5.500 5.540 12,219 -1.35(-19.59%)
Sep 06, 2024 5.270 7.390 5.270 6.890 126,096 +1.44(+26.42%)
Sep 05, 2024 4.900 5.500 4.900 5.450 2,879 +0.45(+9.03%)
Sep 04, 2024 5.150 5.150 4.880 4.998 9,530 -0.10(-1.99%)
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.