Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skye Bioscience Inc (NQ: SKYE )

4.260 -0.020 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.280 4.350 4.170 4.260 76,133 -0.02(-0.47%)
Nov 26, 2024 4.150 4.330 4.080 4.280 97,313 +0.18(+4.39%)
Nov 25, 2024 4.130 4.350 4.010 4.100 162,062 -0.02(-0.49%)
Nov 22, 2024 4.130 4.220 4.070 4.120 119,782 -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 3.550 324,560 -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.