Advertisement
Advertisement
U.S. markets close in 4 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Skye Bioscience, Inc. (SKYE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0586-0.0014 (-2.33%)
As of 10:27AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20210.06470.06470.05710.05860.0586512,174
Dec 06, 20210.06000.06500.05700.06000.06001,563,300
Dec 03, 20210.07000.07000.06000.06200.06202,361,500
Dec 02, 20210.07800.07800.06500.07000.0700859,700
Dec 01, 20210.07800.08200.07000.07800.07801,264,300
Nov 30, 20210.06900.08000.06700.07900.07901,298,600
Nov 29, 20210.06000.07400.06000.06800.06802,891,200
Nov 26, 20210.05600.07000.05600.06200.06201,620,900
Nov 24, 20210.05800.06000.05600.06000.0600658,000
Nov 23, 20210.06000.06200.05500.05800.05801,010,400
Nov 22, 20210.06200.06200.05600.06000.06001,315,200
Nov 19, 20210.06000.07000.05500.05900.05901,364,900
Nov 18, 20210.06800.07000.05700.06200.06201,155,200
Nov 17, 20210.06500.07000.06000.06200.06201,214,400
Nov 16, 20210.06400.07200.06400.06400.0640979,800
Nov 15, 20210.07000.07000.06200.06700.0670852,800
Nov 12, 20210.06700.07200.06300.06700.06701,066,300
Nov 11, 20210.07300.07300.06500.06800.0680729,300
Nov 10, 20210.07400.08000.06000.07000.07002,870,800
Nov 09, 20210.08700.08700.07300.07800.07801,172,400
Nov 08, 20210.08700.08700.08000.08100.0810980,900
Nov 05, 20210.08300.08700.08000.08600.0860448,700
Nov 04, 20210.08300.08300.07800.08100.0810804,000
Nov 03, 20210.07500.08300.07500.08000.08001,503,200
Nov 02, 20210.08000.08400.07500.08000.08001,362,900
Nov 01, 20210.06600.08800.06300.07700.07704,164,200
Oct 29, 20210.06000.07300.05400.07200.07201,900,400
Oct 28, 20210.06000.07200.05800.06200.06202,719,500
Oct 27, 20210.05900.06200.05200.05900.05901,758,300
Oct 26, 20210.05300.06000.05100.05700.05702,870,800
Oct 25, 20210.06000.06300.04800.05500.055014,785,400
Oct 22, 20210.06300.06300.05800.06200.06203,171,000
Oct 21, 20210.06800.07400.05900.06500.06504,441,200
Oct 20, 20210.07000.07400.06800.07000.07001,590,800
Oct 19, 20210.06800.07400.06700.06900.0690994,800
Oct 18, 20210.07100.07500.06500.07000.07001,313,800
Oct 15, 20210.07500.07500.06700.07100.07103,995,900
Oct 14, 20210.07600.07900.07100.07400.07401,095,500
Oct 13, 20210.07600.08300.07600.07600.07602,407,100
Oct 12, 20210.08800.09500.07500.07700.07706,211,000
Oct 11, 20210.08500.09000.08500.08800.08801,043,500
Oct 08, 20210.08900.09500.08600.08800.08801,673,400
Oct 07, 20210.09600.09600.08800.08900.08901,731,100
Oct 06, 20210.09000.09500.08800.08900.08901,219,700
Oct 05, 20210.09000.09500.08800.08900.08901,744,000
Oct 04, 20210.09900.10200.09000.09100.09102,101,000
Oct 01, 20210.10800.10800.09800.10000.10003,336,800
Sep 30, 20210.09500.11200.08700.10500.10502,358,500
Sep 29, 20210.09000.09900.08500.08900.08904,122,400
Sep 28, 20210.09900.09900.09000.09000.09005,248,400
Sep 27, 20210.11300.11300.09500.09900.09908,110,200
Sep 24, 20210.11600.11800.11000.11500.1150541,800
Sep 23, 20210.11100.12200.11100.11600.1160756,900
Sep 22, 20210.10500.12000.10500.12000.1200649,500
Sep 21, 20210.11800.11800.10000.11300.11301,418,100
Sep 20, 20210.12400.12500.10000.11500.11503,596,800
Sep 17, 20210.12500.12900.11500.12400.1240748,600
Sep 16, 20210.12000.12600.11000.12000.12001,316,200
Sep 15, 20210.12600.13000.08300.11900.11904,902,300
Sep 14, 20210.12100.13300.12100.12300.12301,013,400
Sep 13, 20210.13500.14000.13100.13100.13101,858,700
Sep 10, 20210.12900.13300.12800.13200.1320410,200
Sep 09, 20210.12600.13300.12600.12900.1290562,600
Sep 08, 20210.12800.13000.12600.12700.1270288,500
Sep 07, 20210.13100.13300.12200.13000.13001,505,100
Sep 03, 20210.13500.14000.13100.13400.1340935,700
Sep 02, 20210.14000.14000.13200.13400.1340998,900
Sep 01, 20210.14000.14000.13200.13600.13601,626,700
Aug 31, 20210.13800.14300.13500.14000.1400608,000
Aug 30, 20210.13800.14500.13200.13800.13802,341,900
Aug 27, 20210.14400.15000.13900.14000.14001,342,100
Aug 26, 20210.14600.14600.13800.14200.1420957,000
Aug 25, 20210.14100.14500.14000.14300.1430901,700
Aug 24, 20210.14200.14800.14000.14100.14101,014,600
Aug 23, 20210.14000.14800.14000.14200.14201,691,000
Aug 20, 20210.14700.14900.14000.14300.1430858,500
Aug 19, 20210.14900.15500.14500.14700.1470639,500
Aug 18, 20210.16000.16000.14800.15000.15001,212,500
Aug 17, 20210.15300.16000.14900.16000.16001,376,700
Aug 16, 20210.14700.15400.14000.14900.14901,833,000
Aug 13, 20210.14600.14900.14100.14200.1420796,800
Aug 12, 20210.15000.15200.14200.14200.14201,000,700
Aug 11, 20210.15000.15000.14400.14800.1480629,300
Aug 10, 20210.15300.15300.13500.14600.14601,781,800
Aug 09, 20210.14300.14700.13400.13900.13903,281,100
Aug 06, 20210.15000.15500.13500.14400.14402,151,700
Aug 05, 20210.15000.15500.15000.15200.1520933,500
Aug 04, 20210.15000.15500.14800.15000.15001,842,200
Aug 03, 20210.15500.15500.15000.15000.1500673,700
Aug 02, 20210.15100.15800.14500.15000.15001,760,300
Jul 30, 20210.16000.16000.15000.15500.1550727,400
Jul 29, 20210.15200.15700.14900.15600.1560916,900
Jul 28, 20210.17800.17800.14600.15000.15001,780,000
Jul 27, 20210.15500.18000.14800.15000.15004,140,000
Jul 26, 20210.14500.15500.14000.15000.15002,091,200
Jul 23, 20210.14300.14900.14000.14500.1450871,100
Jul 22, 20210.15500.15500.14000.14400.14403,394,300
Jul 21, 20210.15400.15900.15300.15400.1540466,600
Jul 20, 20210.15400.16200.15200.15300.1530773,200
Jul 19, 20210.16300.16800.15000.15200.15201,083,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement