NasdaqGM - Delayed Quote USD

Skye Bioscience, Inc. (SKYE)

Compare
4.1200 -0.0500 (-1.20%)
At close: November 22 at 4:00 PM EST
4.0500 -0.07 (-1.70%)
After hours: November 22 at 6:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 4.1300 4.2200 4.0700 4.1200 4.1200 119,600
Nov 21, 2024 4.3100 4.4900 4.1600 4.1700 4.1700 100,900
Nov 20, 2024 4.3300 4.5500 4.2310 4.2800 4.2800 107,300
Nov 19, 2024 4.5300 4.6750 4.3100 4.3400 4.3400 97,000
Nov 18, 2024 4.9500 5.1000 4.5400 4.5600 4.5600 411,200
Nov 15, 2024 5.5500 5.6300 4.3200 4.9500 4.9500 419,800
Nov 14, 2024 5.3800 5.6650 5.3340 5.5100 5.5100 104,600
Nov 13, 2024 5.4900 5.5100 5.1600 5.3100 5.3100 117,100
Nov 12, 2024 5.4900 5.5580 5.3000 5.3900 5.3900 79,900
Nov 11, 2024 5.8600 5.9000 5.4600 5.5000 5.5000 148,700
Nov 8, 2024 5.9600 5.9600 5.4400 5.7100 5.7100 158,700
Nov 7, 2024 5.4100 5.8300 5.3150 5.4400 5.4400 192,700
Nov 6, 2024 5.4300 5.6000 5.0100 5.3700 5.3700 216,800
Nov 5, 2024 5.7400 5.7400 4.9700 5.3500 5.3500 185,200
Nov 4, 2024 5.8000 5.9000 5.1200 5.4400 5.4400 236,700
Nov 1, 2024 5.3100 5.5700 5.2500 5.5600 5.5600 94,000
Oct 31, 2024 5.1200 5.2800 4.9200 5.2400 5.2400 111,500
Oct 30, 2024 5.2000 5.2000 4.9000 5.0900 5.0900 171,400
Oct 29, 2024 5.0500 5.2200 4.9000 5.2200 5.2200 176,700
Oct 28, 2024 5.1400 5.1600 4.9600 5.1500 5.1500 102,500
Oct 25, 2024 4.8800 5.0500 4.7850 5.0300 5.0300 128,200
Oct 24, 2024 5.2500 5.2900 4.6500 4.8800 4.8800 344,900
Oct 23, 2024 4.9400 5.2000 4.7950 5.2000 5.2000 168,100
Oct 22, 2024 4.7500 4.9500 4.5300 4.9400 4.9400 229,400
Oct 21, 2024 4.8000 5.4800 4.5000 4.7100 4.7100 530,600
Oct 18, 2024 4.2400 4.6300 4.0060 4.6300 4.6300 289,800
Oct 17, 2024 4.2900 4.4800 4.0150 4.2300 4.2300 162,400
Oct 16, 2024 4.2300 4.4300 4.1100 4.2800 4.2800 302,300
Oct 15, 2024 4.0500 4.5250 4.0200 4.2000 4.2000 408,900
Oct 14, 2024 4.3400 4.4000 3.7600 4.0900 4.0900 360,700
Oct 11, 2024 3.7500 4.3000 3.7400 4.2900 4.2900 229,600
Oct 10, 2024 3.6600 3.7500 3.5300 3.7400 3.7400 199,400
Oct 9, 2024 3.8500 3.9100 3.6600 3.7400 3.7400 182,700
Oct 8, 2024 3.8500 3.9150 3.4600 3.8700 3.8700 573,000
Oct 7, 2024 3.5900 3.8500 3.5250 3.8400 3.8400 331,000
Oct 4, 2024 3.5900 3.6730 3.4200 3.5500 3.5500 324,600
Oct 3, 2024 3.5200 3.7800 3.4200 3.5800 3.5800 263,100
Oct 2, 2024 3.6500 3.7300 3.4000 3.5700 3.5700 362,300
Oct 1, 2024 3.9100 3.9100 3.5300 3.6900 3.6900 318,300
Sep 30, 2024 3.8900 4.0500 3.7000 3.9100 3.9100 253,300
Sep 27, 2024 4.0500 4.1180 3.5000 3.7500 3.7500 193,400
Sep 26, 2024 3.9800 4.1200 3.6520 3.9600 3.9600 241,300
Sep 25, 2024 4.0300 4.7200 3.7600 3.8900 3.8900 454,900
Sep 24, 2024 3.5300 4.0900 3.3000 4.0100 4.0100 624,600
Sep 23, 2024 3.3100 4.3600 3.3000 3.4900 3.4900 1,887,500
Sep 20, 2024 3.1600 3.5000 2.9500 3.1400 3.1400 5,143,800
Sep 19, 2024 5.3700 5.8860 5.3500 5.4900 5.4900 132,100
Sep 18, 2024 5.2300 5.6340 5.0320 5.2400 5.2400 87,300
Sep 17, 2024 5.9600 6.0100 5.1450 5.2800 5.2800 124,800
Sep 16, 2024 5.9800 6.1300 5.7600 5.8000 5.8000 149,800
Sep 13, 2024 6.0500 6.2200 5.8400 6.0000 6.0000 159,100
Sep 12, 2024 6.3500 6.5100 5.8900 6.0000 6.0000 151,900
Sep 11, 2024 7.0100 7.1100 6.3300 6.3500 6.3500 593,600
Sep 10, 2024 6.5100 7.0400 6.4000 6.9900 6.9900 134,000
Sep 9, 2024 6.0000 6.7200 5.8400 6.3500 6.3500 66,600
Sep 6, 2024 6.0300 6.1000 5.7100 5.8400 5.8400 133,700
Sep 5, 2024 5.9600 6.6900 5.8200 6.0600 6.0600 116,600
Sep 4, 2024 5.9950 6.1600 5.8200 5.9900 5.9900 60,100
Sep 3, 2024 6.1500 6.2950 5.6700 5.8900 5.8900 43,900
Aug 30, 2024 6.3900 6.7500 6.0900 6.1900 6.1900 51,400
Aug 29, 2024 6.1400 6.4700 6.0750 6.3900 6.3900 82,700
Aug 28, 2024 6.1400 6.3400 5.8600 6.0700 6.0700 70,600
Aug 27, 2024 6.9200 7.4700 6.1900 6.2000 6.2000 153,800
Aug 26, 2024 6.1000 7.0300 5.7900 6.8600 6.8600 324,400
Aug 23, 2024 5.2700 5.9900 5.2700 5.9500 5.9500 215,600
Aug 22, 2024 5.6300 5.7500 4.8450 5.2800 5.2800 80,900
Aug 21, 2024 5.2500 5.6300 5.0400 5.4900 5.4900 91,600
Aug 20, 2024 4.8400 5.3200 4.7300 5.2600 5.2600 185,000
Aug 19, 2024 4.7200 5.0070 4.5900 4.8800 4.8800 145,900
Aug 16, 2024 5.0400 5.1000 4.6100 4.6600 4.6600 180,100
Aug 15, 2024 4.6000 5.1900 4.5500 5.0400 5.0400 398,900
Aug 14, 2024 4.3600 4.5700 4.1800 4.5000 4.5000 259,200
Aug 13, 2024 4.5800 4.7100 3.9000 4.1500 4.1500 399,200
Aug 12, 2024 4.4000 4.9900 4.4000 4.6000 4.6000 100,900
Aug 9, 2024 5.0200 5.1600 4.5200 4.5200 4.5200 388,900
Aug 8, 2024 5.1200 5.3600 4.9100 4.9900 4.9900 173,500
Aug 7, 2024 5.7300 5.7400 5.0800 5.1600 5.1600 204,800
Aug 6, 2024 5.5200 5.6600 5.3500 5.6100 5.6100 246,300
Aug 5, 2024 5.1800 5.9450 5.1000 5.5700 5.5700 179,300
Aug 2, 2024 5.3200 5.5600 5.1500 5.4300 5.4300 107,100
Aug 1, 2024 5.1800 5.6500 5.0100 5.4800 5.4800 228,700
Jul 31, 2024 5.4200 5.5200 4.6300 5.1700 5.1700 133,500
Jul 30, 2024 5.9800 5.9800 5.4350 5.4500 5.4500 66,500
Jul 29, 2024 6.1700 6.1700 5.7300 5.9700 5.9700 51,800
Jul 26, 2024 5.9900 6.2200 5.9100 6.1600 6.1600 192,400
Jul 25, 2024 5.9300 6.0400 5.7900 5.9000 5.9000 77,700
Jul 24, 2024 6.0200 6.0400 5.7600 5.9600 5.9600 206,200
Jul 23, 2024 6.0500 6.1600 5.9600 6.0600 6.0600 194,700
Jul 22, 2024 5.8800 6.1100 5.8800 6.1000 6.1000 133,200
Jul 19, 2024 6.0200 6.1750 5.7700 5.8900 5.8900 99,200
Jul 18, 2024 6.2300 6.4200 5.9200 5.9600 5.9600 105,300
Jul 17, 2024 6.6700 6.6800 6.1300 6.3100 6.3100 127,600
Jul 16, 2024 6.3600 6.7200 6.2700 6.6400 6.6400 250,900
Jul 15, 2024 6.6000 6.7620 5.9500 6.3000 6.3000 214,800
Jul 12, 2024 6.5300 6.8300 6.2700 6.4400 6.4400 102,600
Jul 11, 2024 6.1900 6.5300 5.8550 6.5100 6.5100 146,200
Jul 10, 2024 5.6700 6.3300 5.4800 6.0900 6.0900 265,700
Jul 9, 2024 6.3500 6.9300 5.5800 5.5800 5.5800 255,000
Jul 8, 2024 5.4200 6.3900 5.4200 6.1500 6.1500 571,400
Jul 5, 2024 7.0100 7.3500 5.2500 5.5000 5.5000 354,300
Jul 3, 2024 7.5000 7.6000 6.9750 7.4600 7.4600 197,900
Jul 2, 2024 7.9200 8.2600 7.4800 7.5600 7.5600 134,300
Jul 1, 2024 7.2300 8.1300 7.2300 8.0600 8.0600 299,200
Jun 28, 2024 7.0000 8.3600 7.0000 8.0100 8.0100 2,525,000
Jun 27, 2024 7.6200 8.4400 7.2600 7.2600 7.2600 209,100
Jun 26, 2024 7.7300 8.1200 7.1000 7.6700 7.6700 169,500
Jun 25, 2024 8.0100 8.3700 7.7900 7.8800 7.8800 279,300
Jun 24, 2024 7.4700 8.4400 7.0000 8.4000 8.4000 323,400
Jun 21, 2024 8.9900 8.9900 7.2950 7.7700 7.7700 1,096,100
Jun 20, 2024 9.2200 9.7300 8.3500 8.9300 8.9300 321,500
Jun 18, 2024 10.7900 10.9500 8.3600 9.5100 9.5100 525,400
Jun 17, 2024 10.2100 11.1000 10.2100 10.8600 10.8600 109,400
Jun 14, 2024 10.6600 11.0700 10.1450 10.4800 10.4800 158,100
Jun 13, 2024 9.6600 11.1560 9.6600 10.7800 10.7800 238,400
Jun 12, 2024 10.0100 10.4200 9.7500 10.0800 10.0800 458,600
Jun 11, 2024 9.4900 10.2300 9.4900 10.2300 10.2300 350,800
Jun 10, 2024 9.5000 10.0600 8.4750 9.9800 9.9800 1,272,200
Jun 7, 2024 11.0000 11.2000 10.7000 10.9400 10.9400 46,900
Jun 6, 2024 11.4100 11.8900 10.5000 11.3200 11.3200 64,400
Jun 5, 2024 11.9150 11.9400 11.1200 11.5700 11.5700 61,600
Jun 4, 2024 11.7400 12.0600 11.5600 11.7400 11.7400 62,800
Jun 3, 2024 11.6700 12.1050 11.4500 11.9600 11.9600 29,900
May 31, 2024 11.8800 11.9300 10.7900 11.6100 11.6100 115,700
May 30, 2024 11.8250 11.8500 11.6000 11.6500 11.6500 48,700
May 29, 2024 12.4500 12.4500 11.9000 12.0000 12.0000 51,800
May 28, 2024 12.2100 12.3900 11.6500 12.3000 12.3000 73,600
May 24, 2024 11.8800 12.0900 11.5600 12.0600 12.0600 42,900
May 23, 2024 12.6000 12.6000 11.7800 11.9600 11.9600 35,100
May 22, 2024 11.6420 12.3200 11.5800 11.9800 11.9800 41,700
May 21, 2024 11.8500 12.0650 11.8000 12.0100 12.0100 37,200
May 20, 2024 12.7700 12.7700 11.9230 12.0000 12.0000 36,200
May 17, 2024 12.0500 12.5250 12.0000 12.0500 12.0500 26,100
May 16, 2024 13.4400 13.4400 12.1500 12.2500 12.2500 46,100
May 15, 2024 12.1700 12.6800 12.1700 12.6800 12.6800 54,700
May 14, 2024 11.5500 12.8640 11.2400 12.1500 12.1500 149,200
May 13, 2024 11.1000 11.5500 11.1000 11.4100 11.4100 40,900
May 10, 2024 12.5800 12.9000 10.8500 11.3200 11.3200 58,300
May 9, 2024 12.9900 12.9900 11.8350 12.0700 12.0700 53,800
May 8, 2024 13.4900 13.4900 12.3200 12.5000 12.5000 29,200
May 7, 2024 12.6000 12.7800 12.3000 12.7300 12.7300 44,300
May 6, 2024 13.2000 13.5100 12.7900 12.9200 12.9200 41,800
May 3, 2024 12.9900 13.1000 12.8900 13.0200 13.0200 34,900
May 2, 2024 13.0000 13.0500 12.7200 12.9900 12.9900 28,500
May 1, 2024 13.2000 13.2600 12.5200 12.7900 12.7900 37,000
Apr 30, 2024 13.0000 13.0100 12.5200 12.9300 12.9300 37,300
Apr 29, 2024 13.5100 13.5100 12.9200 13.0000 13.0000 27,200
Apr 26, 2024 13.0000 13.4600 12.6800 13.0000 13.0000 31,400
Apr 25, 2024 13.0000 13.2000 12.6000 12.8500 12.8500 58,900
Apr 24, 2024 13.6500 14.1000 12.5000 12.8500 12.8500 108,900
Apr 23, 2024 15.5000 15.5990 13.6500 14.0300 14.0300 136,900
Apr 22, 2024 15.6700 16.0100 14.0050 14.8100 14.8100 216,500
Apr 19, 2024 16.2200 17.4000 14.2380 16.1400 16.1400 105,100
Apr 18, 2024 17.3700 17.6470 16.2600 16.9700 16.9700 69,600
Apr 17, 2024 16.9500 17.4770 16.4000 17.3600 17.3600 87,600
Apr 16, 2024 13.0000 16.4300 12.9700 16.2500 16.2500 100,900
Apr 15, 2024 12.9100 13.0000 12.4800 13.0000 13.0000 53,700
Apr 12, 2024 12.8300 13.3790 12.3800 12.9100 12.9100 51,800
Apr 11, 2024 13.5000 13.7130 11.0400 12.6900 12.6900 17,600
Apr 10, 2024 9.8000 14.1980 9.5470 12.8100 12.8100 23,300
Apr 9, 2024 8.8600 9.2330 8.2500 9.1700 9.1700 26,800
Apr 8, 2024 9.0500 10.2500 8.8000 9.5900 9.5900 26,700
Apr 5, 2024 11.4000 11.9900 7.3500 9.0500 9.0500 74,300
Apr 4, 2024 13.2500 13.3500 11.0400 11.0800 11.0800 53,900
Apr 3, 2024 14.1300 14.1800 13.0000 13.3900 13.3900 19,100
Apr 2, 2024 14.0000 14.5600 13.5100 14.1000 14.1000 2,300
Apr 1, 2024 14.1400 15.5900 13.5400 14.1800 14.1800 6,100
Mar 28, 2024 14.3400 15.7450 14.3400 15.6400 15.6400 26,300
Mar 27, 2024 13.7500 14.3400 13.6700 14.3400 14.3400 2,700
Mar 26, 2024 13.4500 14.4000 13.0000 13.7700 13.7700 14,000
Mar 25, 2024 12.0000 13.7500 12.0000 13.4000 13.4000 6,100
Mar 22, 2024 13.1500 13.1500 11.9200 12.0000 12.0000 5,100
Mar 21, 2024 12.6500 14.2000 12.2600 12.9000 12.9000 14,700
Mar 20, 2024 13.4700 13.4700 11.2700 12.6550 12.6550 13,100
Mar 19, 2024 14.0000 15.7800 13.0500 13.5000 13.5000 21,200
Mar 18, 2024 13.5800 14.9500 13.1000 13.5000 13.5000 13,400
Mar 15, 2024 13.0000 16.0100 13.0000 13.2100 13.2100 31,800
Mar 14, 2024 10.2000 13.0000 10.2000 12.9000 12.9000 22,400
Mar 13, 2024 10.2700 10.7500 10.2700 10.5500 10.5500 6,200
Mar 12, 2024 10.0300 10.7500 10.0000 10.4500 10.4500 20,600
Mar 11, 2024 13.1500 13.4500 9.1500 10.0000 10.0000 130,800
Mar 8, 2024 13.7400 13.7400 12.6300 13.3250 13.3250 42,800
Mar 7, 2024 15.4700 15.4700 12.2200 14.0000 14.0000 75,300
Mar 6, 2024 17.5500 17.7000 15.0200 16.8000 16.8000 65,400
Mar 5, 2024 18.0000 18.0000 17.5200 17.7500 17.7500 39,900
Mar 4, 2024 17.0500 19.4100 17.0000 18.0000 18.0000 148,100
Mar 1, 2024 14.9500 17.2300 14.7200 16.7300 16.7300 135,800
Feb 29, 2024 13.0000 14.5600 12.9600 14.5600 14.5600 69,500
Feb 28, 2024 14.4000 14.5000 10.8100 13.0000 13.0000 62,000
Feb 27, 2024 8.2000 16.0000 8.0500 14.5000 14.5000 234,000
Feb 26, 2024 7.6790 8.2500 7.5700 8.1950 8.1950 23,300
Feb 23, 2024 6.7400 7.9400 6.7400 7.2000 7.2000 42,800
Feb 22, 2024 6.3000 6.8000 6.2600 6.8000 6.8000 15,400
Feb 21, 2024 6.0300 6.4000 6.0300 6.2500 6.2500 2,900
Feb 20, 2024 6.5000 6.9400 5.9700 5.9700 5.9700 15,300
Feb 16, 2024 5.9300 6.2500 5.8000 6.2000 6.2000 5,400
Feb 15, 2024 5.5000 5.9700 5.3000 5.9310 5.9310 14,800
Feb 14, 2024 5.8000 5.8510 5.5000 5.7800 5.7800 6,100
Feb 13, 2024 6.2100 6.2100 4.2000 6.0000 6.0000 28,000
Feb 12, 2024 6.3500 6.7100 6.3300 6.4100 6.4100 22,900
Feb 9, 2024 5.5000 6.3500 5.2530 6.3500 6.3500 32,500
Feb 8, 2024 4.9000 5.5000 4.9000 5.5000 5.5000 8,000
Feb 7, 2024 5.2500 5.4900 4.5600 4.9000 4.9000 19,200
Feb 6, 2024 4.5000 5.4500 4.5000 5.3000 5.3000 23,600
Feb 5, 2024 4.1000 4.4400 4.0000 4.4300 4.4300 17,600
Feb 2, 2024 3.5950 4.0420 3.5950 4.0060 4.0060 4,500
Feb 1, 2024 4.0500 4.0500 3.6500 3.6900 3.6900 4,900
Jan 31, 2024 3.2450 4.1000 3.2450 4.0000 4.0000 8,900
Jan 30, 2024 3.1400 3.2000 3.0000 3.1400 3.1400 4,600
Jan 29, 2024 2.3800 3.0200 2.3800 3.0000 3.0000 12,100
Jan 26, 2024 2.3000 2.3500 2.2600 2.3250 2.3250 2,200
Jan 25, 2024 2.4900 2.4900 2.2500 2.2500 2.2500 5,700
Jan 24, 2024 2.3610 2.5800 2.2850 2.3500 2.3500 8,300
Jan 23, 2024 2.3500 2.4000 2.3000 2.3000 2.3000 2,900
Jan 22, 2024 2.4500 2.5000 2.2800 2.3000 2.3000 5,700
Jan 19, 2024 2.3000 2.6300 2.3000 2.6300 2.6300 1,600
Jan 18, 2024 2.3100 2.6500 2.3100 2.6200 2.6200 4,400
Jan 17, 2024 2.7130 2.7400 2.6500 2.7400 2.7400 500
Jan 16, 2024 2.6000 2.7500 2.5000 2.6700 2.6700 4,400
Jan 12, 2024 2.8650 2.8800 2.8000 2.8000 2.8000 4,000
Jan 11, 2024 2.8900 2.8900 2.8900 2.8900 2.8900 600
Jan 10, 2024 2.5000 2.9100 2.5000 2.9100 2.9100 4,000
Jan 9, 2024 2.2500 2.9050 2.2500 2.6000 2.6000 4,900
Jan 8, 2024 2.3800 2.4200 2.3080 2.4200 2.4200 3,400
Jan 5, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 1,200
Jan 4, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 800
Jan 3, 2024 2.7200 2.7260 2.4000 2.5500 2.5500 1,600
Jan 2, 2024 2.5800 2.9350 2.4000 2.7200 2.7200 13,400
Dec 29, 2023 2.6100 2.7200 2.5000 2.7200 2.7200 4,300
Dec 28, 2023 2.5500 2.7200 2.5200 2.5500 2.5500 7,000
Dec 27, 2023 2.7500 2.8200 2.3300 2.5500 2.5500 17,200
Dec 26, 2023 2.9700 2.9850 2.7500 2.7500 2.7500 6,200
Dec 22, 2023 3.0100 3.1500 2.9150 2.9600 2.9600 10,300
Dec 21, 2023 3.2830 3.2830 3.0600 3.0600 3.0600 2,900
Dec 20, 2023 3.2500 3.3000 2.8400 3.0500 3.0500 12,200
Dec 19, 2023 3.0800 3.2900 3.0600 3.2000 3.2000 2,700
Dec 18, 2023 3.0500 3.2500 2.9100 3.0830 3.0830 8,500
Dec 15, 2023 2.9400 3.3500 2.8500 2.9000 2.9000 7,400
Dec 14, 2023 3.0840 3.1100 2.6300 2.9500 2.9500 17,400
Dec 13, 2023 3.0000 3.4080 2.6200 3.1000 3.1000 18,400
Dec 12, 2023 3.9500 4.0000 3.1300 3.5900 3.5900 16,800
Dec 11, 2023 3.8500 4.4500 3.7800 4.0000 4.0000 26,100
Dec 8, 2023 4.2300 4.4000 3.0000 3.5000 3.5000 27,100
Dec 7, 2023 4.1100 4.4500 4.0800 4.2200 4.2200 35,300
Dec 6, 2023 2.9400 4.3500 2.9100 4.0100 4.0100 60,000
Dec 5, 2023 2.4500 2.9800 2.4300 2.8400 2.8400 21,400
Dec 4, 2023 2.0000 2.1500 1.7300 1.7800 1.7800 10,200
Dec 1, 2023 1.6000 2.0100 1.4400 1.7300 1.7300 10,700
Nov 30, 2023 1.6000 1.7000 1.6000 1.6100 1.6100 2,400
Nov 29, 2023 1.5600 1.7000 1.5600 1.6020 1.6020 1,600
Nov 28, 2023 1.6000 1.7000 1.5500 1.5500 1.5500 3,100
Nov 27, 2023 1.6000 1.6000 1.5000 1.5500 1.5500 3,800
Nov 24, 2023 1.6900 1.6900 1.5500 1.5500 1.5500 700

Related Tickers