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 (%)
Apr 10, 2024 12.81 0 +3.64(+39.69%)
Apr 09, 2024 8.860 9.233 8.250 9.170 26,811 -0.42(-4.38%)
Apr 08, 2024 9.460 10.25 8.800 9.590 26,719 +0.54(+5.97%)
Apr 05, 2024 11.40 11.99 7.350 9.050 74,290 -2.03(-18.32%)
Apr 04, 2024 13.25 13.35 11.04 11.08 53,930 -2.31(-17.25%)
Apr 03, 2024 14.13 14.18 13.00 13.39 19,135 -0.71(-5.04%)
Apr 02, 2024 14.00 14.56 13.51 14.10 2,314 -0.08(-0.56%)
Apr 01, 2024 15.59 15.59 13.54 14.18 6,072 -1.46(-9.34%)
Mar 28, 2024 15.00 15.74 14.34 15.64 26,253 +1.30(+9.07%)
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%)
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.