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

Skye Bioscience, Inc. - Common Stock (NQ: SKYE )

2.700 -0.160 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.850 3.090 2.660 2.700 484,729 -0.18(-6.25%)
Dec 19, 2024 3.100 3.190 2.800 2.880 104,454 -0.13(-4.32%)
Dec 18, 2024 3.210 3.360 3.000 3.010 185,765 -0.24(-7.38%)
Dec 17, 2024 3.290 3.553 3.225 3.250 150,579 -0.03(-0.91%)
Dec 16, 2024 3.390 3.500 3.250 3.280 165,319 -0.10(-2.96%)
Dec 13, 2024 3.280 3.470 3.208 3.380 122,642 +0.03(+0.90%)
Dec 12, 2024 3.590 3.700 3.245 3.350 159,024 -0.27(-7.46%)
Dec 11, 2024 3.660 3.840 3.600 3.620 122,897 -0.03(-0.82%)
Dec 10, 2024 3.950 3.982 3.520 3.650 121,465 -0.30(-7.59%)
Dec 09, 2024 3.860 4.020 3.620 3.950 133,743 +0.23(+6.18%)
Dec 06, 2024 3.540 3.910 3.310 3.720 813,300 +0.17(+4.79%)
Dec 05, 2024 3.810 3.988 3.520 3.550 288,164 -0.30(-7.79%)
Dec 04, 2024 4.310 4.420 3.820 3.850 246,899 -0.56(-12.70%)
Dec 03, 2024 4.290 4.585 4.230 4.410 144,517 +0.13(+3.04%)
Dec 02, 2024 4.500 4.509 4.270 4.280 93,867 -0.21(-4.68%)
Nov 29, 2024 4.340 4.600 4.220 4.490 44,025 +0.23(+5.40%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.