Skip to main content

Skye Bioscience Inc (NQ: SKYE )

10.86 +0.38 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.66 11.07 10.15 10.48 158,074 -0.30(-2.78%)
Jun 13, 2024 9.660 11.16 9.660 10.78 238,401 +0.70(+6.94%)
Jun 12, 2024 10.01 10.42 9.750 10.08 458,575 -0.15(-1.47%)
Jun 11, 2024 9.490 10.23 9.490 10.23 350,843 +0.25(+2.51%)
Jun 10, 2024 9.500 10.06 8.475 9.980 1,271,903 -0.96(-8.78%)
Jun 07, 2024 11.00 11.20 10.70 10.94 46,877 -0.38(-3.36%)
Jun 06, 2024 11.41 11.89 10.50 11.32 64,392 -0.25(-2.16%)
Jun 05, 2024 11.91 11.94 11.12 11.57 61,619 -0.17(-1.45%)
Jun 04, 2024 11.74 12.06 11.56 11.74 62,832 -0.22(-1.84%)
Jun 03, 2024 11.67 12.11 11.45 11.96 29,909 +0.35(+3.01%)
May 31, 2024 11.88 11.93 10.79 11.61 115,722 -0.04(-0.34%)
May 30, 2024 11.82 11.85 11.60 11.65 48,706 -0.35(-2.92%)
May 29, 2024 12.45 12.45 11.90 12.00 51,766 -0.30(-2.44%)
May 28, 2024 12.21 12.39 11.65 12.30 73,595 +0.24(+1.99%)
May 24, 2024 11.88 12.09 11.56 12.06 42,933 +0.10(+0.84%)
May 23, 2024 12.60 12.60 11.78 11.96 35,087 -0.02(-0.17%)
May 22, 2024 11.64 12.32 11.58 11.98 41,676 -0.03(-0.25%)
May 21, 2024 11.85 12.06 11.80 12.01 37,248 +0.01(+0.08%)
May 20, 2024 12.77 12.77 11.92 12.00 36,151 -0.05(-0.41%)
May 17, 2024 12.05 12.53 12.00 12.05 26,086 -0.20(-1.63%)
May 16, 2024 13.44 13.44 12.15 12.25 46,126 -0.43(-3.39%)
May 15, 2024 12.17 12.68 12.17 12.68 54,687 +0.53(+4.36%)
May 14, 2024 11.55 12.86 11.24 12.15 149,267 +0.74(+6.49%)
May 13, 2024 11.10 11.55 11.10 11.41 40,943 +0.09(+0.80%)
May 10, 2024 12.58 12.90 10.85 11.32 58,349 -0.75(-6.21%)
May 09, 2024 12.99 12.99 11.84 12.07 53,773 -0.43(-3.44%)
May 08, 2024 13.49 13.49 12.32 12.50 29,171 -0.23(-1.81%)
May 07, 2024 12.60 12.78 12.30 12.73 44,259 -0.19(-1.47%)
May 06, 2024 13.20 13.51 12.79 12.92 41,863 -0.10(-0.77%)
May 03, 2024 12.99 13.10 12.89 13.02 34,863 +0.03(+0.23%)
May 02, 2024 13.00 13.05 12.72 12.99 28,472 +0.20(+1.56%)
May 01, 2024 13.20 13.26 12.52 12.79 36,983 -0.14(-1.08%)
Apr 30, 2024 13.00 13.01 12.52 12.93 37,292 -0.07(-0.54%)
Apr 29, 2024 13.51 13.51 12.92 13.00 27,216 +0.00(+0.00%)
Apr 26, 2024 13.00 13.46 12.68 13.00 31,379 +0.15(+1.17%)
Apr 25, 2024 13.00 13.20 12.60 12.85 58,926 +0.00(+0.00%)
Apr 24, 2024 13.65 14.10 12.50 12.85 108,918 -1.18(-8.41%)
Apr 23, 2024 15.50 15.60 13.65 14.03 136,864 -0.78(-5.27%)
Apr 22, 2024 15.67 16.01 14.01 14.81 216,501 -1.33(-8.24%)
Apr 19, 2024 16.22 17.40 14.24 16.14 105,077 -0.83(-4.89%)
Apr 18, 2024 17.37 17.65 16.26 16.97 69,556 -0.39(-2.25%)
Apr 17, 2024 16.95 17.48 16.40 17.36 87,592 +1.11(+6.83%)
Apr 16, 2024 13.00 16.43 12.97 16.25 100,871 +3.25(+25.00%)
Apr 15, 2024 12.91 13.00 12.48 13.00 53,715 +0.09(+0.70%)
Apr 12, 2024 12.83 13.38 12.38 12.91 51,807 +0.22(+1.73%)
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.