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 (%)
Mar 31, 2022 0.0390 0.0390 0.0365 0.0379 604,446 +0.00(+3.84%)
Mar 30, 2022 0.0370 0.0400 0.0365 0.0365 1,722,910 -0.00(-6.41%)
Mar 29, 2022 0.0370 0.0399 0.0345 0.0390 1,445,210 +0.00(+0.78%)
Mar 28, 2022 0.0394 0.0410 0.0375 0.0387 1,352,932 -0.00(-0.51%)
Mar 25, 2022 0.0400 0.0405 0.0360 0.0389 2,990,235 +0.00(+5.14%)
Mar 24, 2022 0.0355 0.0390 0.0355 0.0370 818,048 +0.00(+0.00%)
Mar 23, 2022 0.0380 0.0393 0.0351 0.0370 378,324 -0.00(-2.37%)
Mar 22, 2022 0.0400 0.0400 0.0335 0.0379 971,258 +0.00(+6.76%)
Mar 21, 2022 0.0400 0.0400 0.0320 0.0355 1,485,391 -0.00(-3.79%)
Mar 18, 2022 0.0370 0.0420 0.0340 0.0369 1,998,577 +0.00(+0.82%)
Mar 17, 2022 0.0360 0.0388 0.0360 0.0366 624,737 +0.00(+1.95%)
Mar 16, 2022 0.0371 0.0400 0.0333 0.0359 614,497 -0.00(-0.28%)
Mar 15, 2022 0.0301 0.0390 0.0301 0.0360 662,569 -0.00(-4.00%)
Mar 14, 2022 0.0380 0.0390 0.0330 0.0375 679,970 -0.00(-3.35%)
Mar 11, 2022 0.0385 0.0400 0.0358 0.0388 1,004,174 +0.00(+4.02%)
Mar 10, 2022 0.0361 0.0400 0.0358 0.0373 1,207,784 -0.00(-4.11%)
Mar 09, 2022 0.0384 0.0410 0.0360 0.0389 433,338 +0.00(+3.18%)
Mar 08, 2022 0.0382 0.0418 0.0359 0.0377 1,241,723 -0.00(-1.05%)
Mar 07, 2022 0.0360 0.0395 0.0322 0.0381 582,420 +0.00(+0.53%)
Mar 04, 2022 0.0400 0.0400 0.0350 0.0379 875,646 -0.00(-3.32%)
Mar 03, 2022 0.0420 0.0420 0.0380 0.0392 569,490 +0.00(+0.26%)
Mar 02, 2022 0.0385 0.0440 0.0376 0.0391 922,551 +0.00(+1.56%)
Mar 01, 2022 0.0365 0.0405 0.0365 0.0385 1,199,546 +0.00(+0.00%)
Feb 28, 2022 0.0350 0.0400 0.0330 0.0385 615,543 +0.00(+6.06%)
Feb 25, 2022 0.0348 0.0400 0.0339 0.0363 744,412 +0.00(+3.71%)
Feb 24, 2022 0.0338 0.0369 0.0320 0.0350 579,920 -0.00(-2.51%)
Feb 23, 2022 0.0368 0.0368 0.0335 0.0359 305,993 -0.00(-2.71%)
Feb 22, 2022 0.0364 0.0390 0.0340 0.0369 756,907 -0.00(-2.89%)
Feb 18, 2022 0.0380 0 -0.00(-1.30%)
Feb 17, 2022 0.0420 0.0500 0.0350 0.0385 1,296,412 -0.00(-7.89%)
Feb 16, 2022 0.0325 0.0435 0.0325 0.0418 2,967,725 +0.01(+25.90%)
Feb 15, 2022 0.0316 0.0339 0.0316 0.0332 330,223 -0.00(-2.06%)
Feb 14, 2022 0.0330 0.0348 0.0315 0.0339 1,416,865 +0.00(+4.31%)
Feb 11, 2022 0.0315 0.0339 0.0315 0.0325 1,653,704 +0.00(+3.17%)
Feb 10, 2022 0.0302 0.0335 0.0302 0.0315 726,572 +0.00(+2.94%)
Feb 09, 2022 0.0343 0.0344 0.0300 0.0306 2,967,514 -0.00(-5.85%)
Feb 08, 2022 0.0375 0.0375 0.0302 0.0325 2,130,565 -0.00(-9.72%)
Feb 07, 2022 0.0366 0.0397 0.0355 0.0360 1,081,392 -0.00(-2.70%)
Feb 04, 2022 0.0400 0.0400 0.0350 0.0370 1,674,621 +0.00(+2.49%)
Feb 03, 2022 0.0410 0.0361 2,247,606 -0.00(-11.95%)
Feb 02, 2022 0.0480 0.0485 0.0395 0.0410 6,788,046 -0.01(-12.77%)
Feb 01, 2022 0.0510 0.0530 0.0460 0.0470 1,574,617 -0.00(-4.08%)
Jan 31, 2022 0.0460 0.0525 0.0460 0.0490 813,194 +0.00(+4.26%)
Jan 28, 2022 0.0474 0.0480 0.0450 0.0470 1,110,539 -0.00(-0.84%)
Jan 27, 2022 0.0467 0.0490 0.0425 0.0474 1,475,614 +0.00(+1.50%)
Jan 26, 2022 0.0500 0.0510 0.0420 0.0467 1,442,939 -0.00(-0.21%)
Jan 25, 2022 0.0510 0.0600 0.0410 0.0468 2,319,547 -0.00(-7.33%)
Jan 24, 2022 0.0535 0.0550 0.0450 0.0505 1,536,026 -0.00(-7.34%)
Jan 21, 2022 0.0610 0.0620 0.0500 0.0545 1,637,203 -0.01(-9.02%)
Jan 20, 2022 0.0570 0.0625 0.0520 0.0599 778,612 +0.00(+1.53%)
Jan 19, 2022 0.0570 0.0650 0.0568 0.0590 687,542 +0.00(+0.85%)
Jan 18, 2022 0.0580 0.0650 0.0536 0.0585 2,198,358 +0.00(+0.69%)
Jan 14, 2022 0.0581 0 +0.00(+1.04%)
Jan 13, 2022 0.0578 0.0610 0.0515 0.0575 1,533,608 +0.00(+0.17%)
Jan 12, 2022 0.0600 0.0600 0.0490 0.0574 1,843,505 +0.00(+2.50%)
Jan 11, 2022 0.0600 0.0670 0.0540 0.0560 1,602,990 -0.00(-6.51%)
Jan 10, 2022 0.0550 0.0620 0.0525 0.0599 1,772,463 +0.01(+9.11%)
Jan 07, 2022 0.0506 0.0574 0.0480 0.0549 1,118,339 +0.00(+8.28%)
Jan 06, 2022 0.0485 0.0578 0.0461 0.0507 1,580,997 -0.00(-0.59%)
Jan 05, 2022 0.0510 0.0575 0.0428 0.0510 2,651,179 -0.00(-1.92%)
Jan 04, 2022 0.0550 0.0550 0.0500 0.0520 688,555 -0.00(-5.45%)
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.