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 (%)
May 31, 2022 0.0398 0.0400 0.0360 0.0378 1,191,668 -0.00(-5.03%)
May 27, 2022 0.0361 0.0440 0.0361 0.0398 649,109 +0.00(+2.84%)
May 26, 2022 0.0400 0.0414 0.0365 0.0387 312,238 +0.00(+0.52%)
May 25, 2022 0.0376 0.0389 0.0350 0.0385 741,685 -0.00(-1.03%)
May 24, 2022 0.0400 0.0418 0.0371 0.0389 1,144,320 -0.00(-7.16%)
May 23, 2022 0.0450 0.0450 0.0376 0.0419 1,234,266 -0.00(-6.89%)
May 20, 2022 0.0420 0.0490 0.0417 0.0450 711,781 +0.00(+3.45%)
May 19, 2022 0.0400 0.0450 0.0400 0.0435 622,155 +0.00(+1.16%)
May 18, 2022 0.0410 0.0450 0.0398 0.0430 857,179 +0.00(+2.38%)
May 17, 2022 0.0475 0.0475 0.0395 0.0420 838,766 +0.00(+6.33%)
May 16, 2022 0.0408 0.0408 0.0370 0.0395 490,403 -0.00(-3.66%)
May 13, 2022 0.0550 0.0550 0.0330 0.0410 2,971,929 -0.01(-18.00%)
May 12, 2022 0.0390 0.0530 0.0390 0.0500 1,905,052 +0.01(+25.00%)
May 11, 2022 0.0500 0.0500 0.0382 0.0400 1,090,291 -0.01(-11.70%)
May 10, 2022 0.0473 0.0473 0.0366 0.0453 1,114,934 -0.00(-4.23%)
May 09, 2022 0.0522 0.0568 0.0431 0.0473 1,067,557 -0.01(-16.73%)
May 06, 2022 0.0540 0.0579 0.0503 0.0568 1,883,358 +0.00(+5.19%)
May 05, 2022 0.0545 0.0595 0.0500 0.0540 926,380 +0.00(+6.93%)
May 04, 2022 0.0430 0.0545 0.0430 0.0505 354,787 +0.00(+1.00%)
May 03, 2022 0.0406 0.0550 0.0406 0.0500 2,729,760 +0.01(+20.48%)
May 02, 2022 0.0367 0.0420 0.0367 0.0415 944,589 +0.00(+10.08%)
Apr 29, 2022 0.0377 0.0385 0.0351 0.0377 822,023 +0.00(+3.29%)
Apr 28, 2022 0.0352 0.0377 0.0337 0.0365 359,639 -0.00(-1.35%)
Apr 27, 2022 0.0360 0.0370 0.0322 0.0370 357,103 +0.00(+2.78%)
Apr 26, 2022 0.0325 0.0375 0.0325 0.0360 389,932 +0.00(+10.09%)
Apr 25, 2022 0.0344 0.0363 0.0325 0.0327 639,756 -0.00(-3.82%)
Apr 22, 2022 0.0350 0.0350 0.0340 0.0340 174,311 -0.00(-1.45%)
Apr 21, 2022 0.0345 0.0360 0.0338 0.0345 178,805 -0.00(-2.82%)
Apr 20, 2022 0.0341 0.0355 0.0341 0.0355 424,780 +0.00(+1.43%)
Apr 19, 2022 0.0325 0.0360 0.0325 0.0350 389,613 +0.00(+0.57%)
Apr 18, 2022 0.0355 0.0360 0.0321 0.0348 716,740 -0.00(-1.97%)
Apr 14, 2022 0.0350 0.0355 0.0326 0.0355 309,629 +0.00(+1.14%)
Apr 13, 2022 0.0340 0.0353 0.0327 0.0351 1,348,186 +0.00(+7.34%)
Apr 12, 2022 0.0325 0.0330 0.0314 0.0327 182,697 -0.00(-0.91%)
Apr 11, 2022 0.0340 0.0340 0.0310 0.0330 812,245 -0.00(-1.49%)
Apr 08, 2022 0.0337 0.0350 0.0290 0.0335 4,506,933 -0.00(-10.19%)
Apr 07, 2022 0.0382 0.0382 0.0300 0.0373 3,535,068 +0.00(+7.18%)
Apr 06, 2022 0.0345 0.0385 0.0345 0.0348 3,610,175 -0.00(-3.33%)
Apr 05, 2022 0.0409 0.0409 0.0342 0.0360 1,946,425 +0.00(+5.57%)
Apr 04, 2022 0.0361 0.0374 0.0340 0.0341 811,707 -0.00(-6.83%)
Apr 01, 2022 0.0379 0.0384 0.0360 0.0366 511,553 -0.00(-3.43%)
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%)
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.