Skip to main content

Skye Bioscience Inc (OP: SKYE )

15.64 +1.30 (+9.07%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.1625 0.1650 0.1500 0.1609 1,678,283 +0.00(+0.56%)
Jun 29, 2021 0.1600 0.1670 0.1560 0.1600 816,417 +0.00(+0.31%)
Jun 28, 2021 0.1600 0.1670 0.1576 0.1595 1,891,039 -0.00(-0.31%)
Jun 25, 2021 0.1600 0.1645 0.1551 0.1600 917,886 +0.00(+0.00%)
Jun 24, 2021 0.1610 0.1650 0.1580 0.1600 1,301,288 -0.00(-0.31%)
Jun 23, 2021 0.1668 0.1678 0.1600 0.1605 1,250,322 -0.00(-0.31%)
Jun 22, 2021 0.1695 0.1695 0.1590 0.1610 1,336,437 -0.00(-2.42%)
Jun 21, 2021 0.1723 0.1723 0.1630 0.1650 1,639,106 -0.01(-2.94%)
Jun 18, 2021 0.1700 0.1730 0.1603 0.1700 1,035,094 +0.00(+0.00%)
Jun 17, 2021 0.1650 0.1747 0.1626 0.1700 2,023,313 +0.01(+3.03%)
Jun 16, 2021 0.1700 0.1800 0.1645 0.1650 2,384,749 +0.00(+0.00%)
Jun 15, 2021 0.1620 0.1800 0.1600 0.1650 3,000,918 +0.01(+3.13%)
Jun 14, 2021 0.1610 0.1800 0.1580 0.1600 2,724,861 +0.00(+0.00%)
Jun 11, 2021 0.1640 0.1788 0.1525 0.1600 2,398,556 +0.00(+0.31%)
Jun 10, 2021 0.1649 0.1725 0.1560 0.1595 2,840,047 -0.00(-1.36%)
Jun 09, 2021 0.1920 0.1920 0.1515 0.1617 4,185,509 -0.02(-12.12%)
Jun 08, 2021 0.1900 0.1970 0.1799 0.1840 3,332,619 -0.01(-3.66%)
Jun 07, 2021 0.1890 0.1990 0.1751 0.1910 2,917,453 +0.01(+6.11%)
Jun 04, 2021 0.1970 0.1970 0.1710 0.1800 3,385,683 -0.01(-5.26%)
Jun 03, 2021 0.2490 0.2490 0.1810 0.1900 10,498,678 -0.06(-23.69%)
Jun 02, 2021 0.1700 0.2589 0.1670 0.2490 13,174,825 +0.08(+47.42%)
Jun 01, 2021 0.1750 0.1750 0.1500 0.1689 9,296,783 +0.03(+22.57%)
May 28, 2021 0.1066 0.1378 0.1066 0.1378 4,203,399 +0.03(+26.42%)
May 27, 2021 0.1100 0.1159 0.1066 0.1090 1,350,748 -0.00(-1.45%)
May 26, 2021 0.1160 0.1200 0.1105 0.1106 614,805 -0.00(-3.83%)
May 25, 2021 0.1190 0.1220 0.1100 0.1150 649,775 -0.00(-2.54%)
May 24, 2021 0.1191 0.1220 0.1150 0.1180 798,000 -0.00(-1.67%)
May 21, 2021 0.1230 0.1230 0.1190 0.1200 1,530,899 -0.00(-2.44%)
May 20, 2021 0.1201 0.1278 0.1175 0.1230 1,269,409 +0.00(+1.99%)
May 19, 2021 0.1275 0.1300 0.1200 0.1206 1,606,351 -0.01(-5.04%)
May 18, 2021 0.1100 0.1299 0.1100 0.1270 5,201,578 +0.02(+15.45%)
May 17, 2021 0.1035 0.1200 0.1020 0.1100 1,530,038 +0.01(+7.84%)
May 14, 2021 0.1038 0.1038 0.0980 0.1020 943,819 +0.00(+2.10%)
May 13, 2021 0.0925 0.1020 0.0925 0.0999 1,039,829 +0.01(+8.00%)
May 12, 2021 0.0920 0.0990 0.0900 0.0925 986,035 +0.00(+2.78%)
May 11, 2021 0.0830 0.0950 0.0830 0.0900 1,832,919 +0.00(+1.12%)
May 10, 2021 0.1000 0.1000 0.0870 0.0890 1,920,004 -0.00(-1.11%)
May 07, 2021 0.1040 0.1100 0.0900 0.0900 2,175,735 -0.01(-13.38%)
May 06, 2021 0.1140 0.1140 0.1011 0.1039 1,141,767 -0.00(-3.35%)
May 05, 2021 0.1143 0.1160 0.1023 0.1075 1,976,013 -0.01(-5.29%)
May 04, 2021 0.1190 0.1190 0.1050 0.1135 2,267,543 -0.01(-4.62%)
May 03, 2021 0.1230 0.1230 0.1155 0.1190 1,269,144 -0.00(-1.49%)
Apr 30, 2021 0.1240 0.1250 0.1185 0.1208 2,488,000 -0.00(-2.58%)
Apr 29, 2021 0.1214 0.1249 0.1185 0.1240 2,050,707 +0.00(+3.33%)
Apr 28, 2021 0.1190 0.1214 0.1172 0.1200 1,650,986 +0.00(+1.18%)
Apr 27, 2021 0.1180 0.1190 0.1151 0.1186 722,111 +0.00(+0.51%)
Apr 26, 2021 0.1190 0.1200 0.1138 0.1180 1,660,515 +0.00(+0.43%)
Apr 23, 2021 0.1200 0.1200 0.1175 0.1175 864,400 -0.00(-0.84%)
Apr 22, 2021 0.1200 0.1220 0.1180 0.1185 1,518,520 +0.00(+0.42%)
Apr 21, 2021 0.1200 0.1200 0.1157 0.1180 1,183,819 -0.00(-0.84%)
Apr 20, 2021 0.1185 0.1200 0.1151 0.1190 1,479,337 +0.00(+1.88%)
Apr 19, 2021 0.1200 0.1210 0.1120 0.1168 1,543,779 -0.00(-2.67%)
Apr 16, 2021 0.1223 0.1223 0.1160 0.1200 1,713,400 +0.00(+0.00%)
Apr 15, 2021 0.1225 0.1225 0.1160 0.1200 1,988,987 -0.00(-0.41%)
Apr 14, 2021 0.1200 0.1250 0.1190 0.1205 1,744,316 +0.01(+4.78%)
Apr 13, 2021 0.1130 0.1175 0.1100 0.1150 1,011,254 +0.00(+0.00%)
Apr 12, 2021 0.1203 0.1203 0.1101 0.1150 1,541,595 -0.00(-4.17%)
Apr 09, 2021 0.1200 0.1230 0.1165 0.1200 943,700 -0.00(-0.99%)
Apr 08, 2021 0.1195 0.1215 0.1151 0.1212 942,150 +0.00(+1.42%)
Apr 07, 2021 0.1200 0.1250 0.1177 0.1195 708,597 -0.00(-0.42%)
Apr 06, 2021 0.1200 0.1205 0.1170 0.1200 1,119,855 +0.00(+0.08%)
Apr 05, 2021 0.1160 0.1200 0.1150 0.1199 1,223,912 +0.00(+3.54%)
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.