Skip to main content

Skye Bioscience Inc (NQ: SKYE )

4.120 -0.050 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.130 4.220 4.070 4.120 119,582 -0.05(-1.20%)
Nov 21, 2024 4.310 4.490 4.160 4.170 100,875 -0.11(-2.57%)
Nov 20, 2024 4.330 4.550 4.231 4.280 107,327 -0.06(-1.38%)
Nov 19, 2024 4.530 4.675 4.310 4.340 97,019 -0.22(-4.82%)
Nov 18, 2024 4.950 5.100 4.540 4.560 411,215 -0.39(-7.88%)
Nov 15, 2024 5.550 5.630 4.320 4.950 419,773 -0.56(-10.16%)
Nov 14, 2024 5.380 5.665 5.334 5.510 104,598 +0.20(+3.77%)
Nov 13, 2024 5.490 5.510 5.160 5.310 117,077 -0.08(-1.48%)
Nov 12, 2024 5.490 5.558 5.300 5.390 79,880 -0.11(-2.00%)
Nov 11, 2024 5.860 5.900 5.460 5.500 148,736 -0.21(-3.68%)
Nov 08, 2024 5.960 5.960 5.440 5.710 159,133 +0.27(+4.96%)
Nov 07, 2024 5.410 5.830 5.315 5.440 192,234 +0.07(+1.30%)
Nov 06, 2024 5.430 5.600 5.010 5.370 216,760 +0.02(+0.37%)
Nov 05, 2024 5.740 5.740 4.970 5.350 185,233 -0.09(-1.65%)
Nov 04, 2024 5.800 5.900 5.120 5.440 236,708 -0.12(-2.16%)
Nov 01, 2024 5.310 5.570 5.250 5.560 93,959 +0.32(+6.11%)
Oct 31, 2024 5.120 5.280 4.920 5.240 111,478 +0.15(+2.95%)
Oct 30, 2024 5.200 5.200 4.900 5.090 171,435 -0.13(-2.49%)
Oct 29, 2024 5.050 5.220 4.900 5.220 176,728 +0.07(+1.36%)
Oct 28, 2024 5.140 5.160 4.960 5.150 102,820 +0.12(+2.39%)
Oct 25, 2024 4.880 5.050 4.785 5.030 128,207 +0.15(+3.07%)
Oct 24, 2024 5.250 5.290 4.650 4.880 344,911 -0.32(-6.15%)
Oct 23, 2024 4.940 5.200 4.795 5.200 168,092 +0.26(+5.26%)
Oct 22, 2024 4.750 4.950 4.530 4.940 229,369 +0.23(+4.88%)
Oct 21, 2024 4.800 5.480 4.500 4.710 530,608 +0.08(+1.73%)
Oct 18, 2024 4.240 4.630 4.006 4.630 289,774 +0.40(+9.46%)
Oct 17, 2024 4.290 4.480 4.015 4.230 162,381 -0.05(-1.17%)
Oct 16, 2024 4.230 4.430 4.110 4.280 302,290 +0.08(+1.90%)
Oct 15, 2024 4.050 4.525 4.020 4.200 408,871 +0.11(+2.69%)
Oct 14, 2024 4.340 4.400 3.760 4.090 360,720 -0.20(-4.66%)
Oct 11, 2024 3.750 4.300 3.740 4.290 229,591 +0.55(+14.71%)
Oct 10, 2024 3.660 3.750 3.530 3.740 199,447 +0.00(+0.00%)
Oct 09, 2024 3.850 3.910 3.660 3.740 182,741 -0.13(-3.36%)
Oct 08, 2024 3.850 3.915 3.460 3.870 573,026 +0.03(+0.78%)
Oct 07, 2024 3.590 3.850 3.525 3.840 331,012 +0.29(+8.17%)
Oct 04, 2024 3.590 3.673 3.420 3.550 325,560 -0.03(-0.84%)
Oct 03, 2024 3.520 3.780 3.420 3.580 263,152 +0.01(+0.28%)
Oct 02, 2024 3.650 3.730 3.400 3.570 362,283 -0.12(-3.25%)
Oct 01, 2024 3.910 3.910 3.530 3.690 318,304 -0.22(-5.63%)
Sep 30, 2024 3.890 4.050 3.700 3.910 253,311 +0.16(+4.27%)
Sep 27, 2024 4.050 4.118 3.500 3.750 193,365 -0.21(-5.30%)
Sep 26, 2024 3.980 4.120 3.652 3.960 241,264 +0.07(+1.80%)
Sep 25, 2024 4.030 4.720 3.760 3.890 454,539 -0.12(-2.99%)
Sep 24, 2024 3.530 4.090 3.300 4.010 624,610 +0.52(+14.90%)
Sep 23, 2024 3.310 4.360 3.300 3.490 1,887,359 +0.35(+11.15%)
Sep 20, 2024 3.160 3.500 2.950 3.140 5,143,770 -2.35(-42.81%)
Sep 19, 2024 5.370 5.886 5.350 5.490 132,096 +0.25(+4.77%)
Sep 18, 2024 5.230 5.634 5.032 5.240 87,272 -0.04(-0.76%)
Sep 17, 2024 5.960 6.010 5.145 5.280 124,828 -0.52(-8.97%)
Sep 16, 2024 5.980 6.130 5.760 5.800 149,797 -0.20(-3.33%)
Sep 13, 2024 6.050 6.220 5.840 6.000 159,138 +0.00(+0.00%)
Sep 12, 2024 6.350 6.510 5.890 6.000 149,922 -0.35(-5.51%)
Sep 11, 2024 7.010 7.110 6.330 6.350 593,578 -0.64(-9.16%)
Sep 10, 2024 6.510 7.040 6.400 6.990 134,041 +0.64(+10.08%)
Sep 09, 2024 6.000 6.720 5.840 6.350 66,647 +0.51(+8.73%)
Sep 06, 2024 6.030 6.100 5.710 5.840 133,747 -0.22(-3.63%)
Sep 05, 2024 5.960 6.690 5.820 6.060 116,642 +0.07(+1.17%)
Sep 04, 2024 5.990 6.160 5.820 5.990 60,130 +0.10(+1.70%)
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.