Skip to main content

Skye Bioscience Inc (OP: SKYE )

0.0136 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 0.0143 0.0163 0.0135 0.0136 906,922 -0.00(-7.48%)
May 31, 2023 0.0135 0.0151 0.0135 0.0147 527,534 +0.00(+0.00%)
May 30, 2023 0.0135 0.0163 0.0131 0.0147 1,568,943 -0.00(-2.00%)
May 26, 2023 0.0150 0.0160 0.0135 0.0150 364,040 -0.00(-2.60%)
May 25, 2023 0.0145 0.0154 0.0136 0.0154 508,714 +0.00(+13.24%)
May 24, 2023 0.0145 0.0154 0.0130 0.0136 452,102 -0.00(-11.69%)
May 23, 2023 0.0156 0.0160 0.0145 0.0154 415,209 -0.00(-1.28%)
May 22, 2023 0.0145 0.0173 0.0145 0.0156 937,960 -0.00(-5.45%)
May 19, 2023 0.0140 0.0169 0.0140 0.0165 2,303,073 +0.00(+17.86%)
May 18, 2023 0.0145 0.0148 0.0116 0.0140 4,137,318 -0.00(-3.45%)
May 17, 2023 0.0150 0.0155 0.0145 0.0145 1,244,299 +0.00(+0.00%)
May 16, 2023 0.0160 0.0165 0.0139 0.0145 2,757,636 -0.00(-9.37%)
May 15, 2023 0.0149 0.0173 0.0149 0.0160 2,870,482 +0.00(+6.67%)
May 12, 2023 0.0145 0.0155 0.0140 0.0150 798,355 +0.00(+0.00%)
May 11, 2023 0.0140 0.0150 0.0135 0.0150 1,037,822 +0.00(+7.14%)
May 10, 2023 0.0152 0.0152 0.0140 0.0140 1,165,688 -0.00(-7.89%)
May 09, 2023 0.0150 0.0159 0.0150 0.0152 860,065 +0.00(+1.33%)
May 08, 2023 0.0160 0.0164 0.0137 0.0150 1,093,701 -0.00(-6.25%)
May 05, 2023 0.0138 0.0170 0.0136 0.0160 1,280,720 +0.00(+15.11%)
May 04, 2023 0.0125 0.0140 0.0125 0.0139 685,030 +0.00(+6.92%)
May 03, 2023 0.0135 0.0140 0.0130 0.0130 618,189 -0.00(-5.11%)
May 02, 2023 0.0128 0.0138 0.0128 0.0137 486,730 +0.00(+3.01%)
May 01, 2023 0.0134 0.0139 0.0126 0.0133 489,305 +0.00(+0.00%)
Apr 28, 2023 0.0139 0.0150 0.0133 0.0133 520,474 -0.00(-4.32%)
Apr 27, 2023 0.0138 0.0180 0.0137 0.0139 3,089,593 +0.00(+0.72%)
Apr 26, 2023 0.0136 0.0150 0.0136 0.0138 191,209 +0.00(+1.47%)
Apr 25, 2023 0.0137 0.0150 0.0136 0.0136 204,962 -0.00(-0.73%)
Apr 24, 2023 0.0140 0.0150 0.0135 0.0137 409,730 -0.00(-3.52%)
Apr 21, 2023 0.0145 0.0154 0.0138 0.0142 796,244 -0.00(-4.70%)
Apr 20, 2023 0.0155 0.0170 0.0140 0.0149 1,583,777 -0.00(-3.87%)
Apr 19, 2023 0.0165 0.0170 0.0155 0.0155 819,760 -0.00(-8.82%)
Apr 18, 2023 0.0160 0.0175 0.0155 0.0170 348,232 +0.00(+3.03%)
Apr 17, 2023 0.0155 0.0175 0.0150 0.0165 1,124,402 +0.00(+0.61%)
Apr 14, 2023 0.0170 0.0200 0.0157 0.0164 1,145,423 -0.00(-5.20%)
Apr 13, 2023 0.0160 0.0177 0.0155 0.0173 2,361,180 +0.00(+5.49%)
Apr 12, 2023 0.0154 0.0167 0.0150 0.0164 835,163 +0.00(+2.50%)
Apr 11, 2023 0.0150 0.0165 0.0130 0.0160 724,806 +0.00(+0.00%)
Apr 10, 2023 0.0150 0.0165 0.0134 0.0160 2,484,713 +0.00(+3.90%)
Apr 06, 2023 0.0162 0.0170 0.0142 0.0154 396,620 -0.00(-8.33%)
Apr 05, 2023 0.0160 0.0170 0.0135 0.0168 2,083,618 -0.00(-1.18%)
Apr 04, 2023 0.0148 0.0174 0.0148 0.0170 1,276,337 +0.00(+13.33%)
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.