Skye Bioscience, Inc. (SKYE)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 13.51 | 13.51 | 12.92 | 13.00 | 13.00 | 27,200 |
| Apr 26, 2024 | 13.00 | 13.46 | 12.68 | 13.00 | 13.00 | 31,400 |
| Apr 25, 2024 | 13.00 | 13.20 | 12.60 | 12.85 | 12.85 | 58,900 |
| Apr 24, 2024 | 13.65 | 14.10 | 12.50 | 12.85 | 12.85 | 108,900 |
| Apr 23, 2024 | 15.50 | 15.60 | 13.65 | 14.03 | 14.03 | 136,900 |
| Apr 22, 2024 | 15.67 | 16.01 | 14.01 | 14.81 | 14.81 | 216,500 |
| Apr 19, 2024 | 16.22 | 17.40 | 14.24 | 16.14 | 16.14 | 105,100 |
| Apr 18, 2024 | 17.37 | 17.65 | 16.26 | 16.97 | 16.97 | 69,600 |
| Apr 17, 2024 | 16.95 | 17.48 | 16.40 | 17.36 | 17.36 | 87,600 |
| Apr 16, 2024 | 13.00 | 16.43 | 12.97 | 16.25 | 16.25 | 100,900 |
| Apr 15, 2024 | 12.91 | 13.00 | 12.48 | 13.00 | 13.00 | 53,700 |
| Apr 12, 2024 | 12.83 | 13.38 | 12.38 | 12.91 | 12.91 | 51,800 |
| Apr 11, 2024 | 13.50 | 13.71 | 11.04 | 12.69 | 12.69 | 17,600 |
| Apr 10, 2024 | 9.80 | 14.20 | 9.55 | 12.81 | 12.81 | 23,300 |
| Apr 09, 2024 | 8.86 | 9.23 | 8.25 | 9.17 | 9.17 | 26,800 |
| Apr 08, 2024 | 9.05 | 10.25 | 8.80 | 9.59 | 9.59 | 26,700 |
| Apr 05, 2024 | 11.40 | 11.99 | 7.35 | 9.05 | 9.05 | 74,300 |
| Apr 04, 2024 | 13.25 | 13.35 | 11.04 | 11.08 | 11.08 | 53,900 |
| Apr 03, 2024 | 14.13 | 14.18 | 13.00 | 13.39 | 13.39 | 19,100 |
| Apr 02, 2024 | 14.00 | 14.56 | 13.51 | 14.10 | 14.10 | 2,300 |
| Apr 01, 2024 | 14.14 | 15.59 | 13.54 | 14.18 | 14.18 | 6,100 |
| Mar 28, 2024 | 14.34 | 15.74 | 14.34 | 15.64 | 15.64 | 26,300 |
| Mar 27, 2024 | 13.75 | 14.34 | 13.67 | 14.34 | 14.34 | 2,700 |
| Mar 26, 2024 | 13.45 | 14.40 | 13.00 | 13.77 | 13.77 | 14,000 |
| Mar 25, 2024 | 12.00 | 13.75 | 12.00 | 13.40 | 13.40 | 6,100 |
| Mar 22, 2024 | 13.15 | 13.15 | 11.92 | 12.00 | 12.00 | 5,100 |
| Mar 21, 2024 | 12.65 | 14.20 | 12.26 | 12.90 | 12.90 | 14,700 |
| Mar 20, 2024 | 13.47 | 13.47 | 11.27 | 12.65 | 12.65 | 13,100 |
| Mar 19, 2024 | 14.00 | 15.78 | 13.05 | 13.50 | 13.50 | 21,200 |
| Mar 18, 2024 | 13.58 | 14.95 | 13.10 | 13.50 | 13.50 | 13,400 |
| Mar 15, 2024 | 13.00 | 16.01 | 13.00 | 13.21 | 13.21 | 31,800 |
| Mar 14, 2024 | 10.20 | 13.00 | 10.20 | 12.90 | 12.90 | 22,400 |
| Mar 13, 2024 | 10.27 | 10.75 | 10.27 | 10.55 | 10.55 | 6,200 |
| Mar 12, 2024 | 10.03 | 10.75 | 10.00 | 10.45 | 10.45 | 20,600 |
| Mar 11, 2024 | 13.15 | 13.45 | 9.15 | 10.00 | 10.00 | 130,800 |
| Mar 08, 2024 | 13.74 | 13.74 | 12.63 | 13.32 | 13.32 | 42,800 |
| Mar 07, 2024 | 15.47 | 15.47 | 12.22 | 14.00 | 14.00 | 75,300 |
| Mar 06, 2024 | 17.55 | 17.70 | 15.02 | 16.80 | 16.80 | 65,400 |
| Mar 05, 2024 | 18.00 | 18.00 | 17.52 | 17.75 | 17.75 | 39,900 |
| Mar 04, 2024 | 17.05 | 19.41 | 17.00 | 18.00 | 18.00 | 148,100 |
| Mar 01, 2024 | 14.95 | 17.23 | 14.72 | 16.73 | 16.73 | 135,800 |
| Feb 29, 2024 | 13.00 | 14.56 | 12.96 | 14.56 | 14.56 | 69,500 |
| Feb 28, 2024 | 14.40 | 14.50 | 10.81 | 13.00 | 13.00 | 62,000 |
| Feb 27, 2024 | 8.20 | 16.00 | 8.05 | 14.50 | 14.50 | 234,000 |
| Feb 26, 2024 | 7.68 | 8.25 | 7.57 | 8.19 | 8.19 | 23,300 |
| Feb 23, 2024 | 6.74 | 7.94 | 6.74 | 7.20 | 7.20 | 42,800 |
| Feb 22, 2024 | 6.30 | 6.80 | 6.26 | 6.80 | 6.80 | 15,400 |
| Feb 21, 2024 | 6.03 | 6.40 | 6.03 | 6.25 | 6.25 | 2,900 |
| Feb 20, 2024 | 6.50 | 6.94 | 5.97 | 5.97 | 5.97 | 15,300 |
| Feb 16, 2024 | 5.93 | 6.25 | 5.80 | 6.20 | 6.20 | 5,400 |
| Feb 15, 2024 | 5.50 | 5.97 | 5.30 | 5.93 | 5.93 | 14,800 |
| Feb 14, 2024 | 5.80 | 5.85 | 5.50 | 5.78 | 5.78 | 6,100 |
| Feb 13, 2024 | 6.21 | 6.21 | 4.20 | 6.00 | 6.00 | 28,000 |
| Feb 12, 2024 | 6.35 | 6.71 | 6.33 | 6.41 | 6.41 | 22,900 |
| Feb 09, 2024 | 5.50 | 6.35 | 5.25 | 6.35 | 6.35 | 32,500 |
| Feb 08, 2024 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 8,000 |
| Feb 07, 2024 | 5.25 | 5.49 | 4.56 | 4.90 | 4.90 | 19,200 |
| Feb 06, 2024 | 4.50 | 5.45 | 4.50 | 5.30 | 5.30 | 23,600 |
| Feb 05, 2024 | 4.10 | 4.44 | 4.00 | 4.43 | 4.43 | 17,600 |
| Feb 02, 2024 | 3.60 | 4.04 | 3.60 | 4.01 | 4.01 | 4,500 |
| Feb 01, 2024 | 4.05 | 4.05 | 3.65 | 3.69 | 3.69 | 4,900 |
| Jan 31, 2024 | 3.24 | 4.10 | 3.24 | 4.00 | 4.00 | 8,900 |
| Jan 30, 2024 | 3.14 | 3.20 | 3.00 | 3.14 | 3.14 | 4,600 |
| Jan 29, 2024 | 2.38 | 3.02 | 2.38 | 3.00 | 3.00 | 12,100 |
| Jan 26, 2024 | 2.30 | 2.35 | 2.26 | 2.33 | 2.33 | 2,200 |
| Jan 25, 2024 | 2.49 | 2.49 | 2.25 | 2.25 | 2.25 | 5,700 |
| Jan 24, 2024 | 2.36 | 2.58 | 2.29 | 2.35 | 2.35 | 8,300 |
| Jan 23, 2024 | 2.35 | 2.40 | 2.30 | 2.30 | 2.30 | 2,900 |
| Jan 22, 2024 | 2.45 | 2.50 | 2.28 | 2.30 | 2.30 | 5,700 |
| Jan 19, 2024 | 2.30 | 2.63 | 2.30 | 2.63 | 2.63 | 1,600 |
| Jan 18, 2024 | 2.31 | 2.65 | 2.31 | 2.62 | 2.62 | 4,400 |
| Jan 17, 2024 | 2.71 | 2.74 | 2.65 | 2.74 | 2.74 | 500 |
| Jan 16, 2024 | 2.60 | 2.75 | 2.50 | 2.67 | 2.67 | 4,400 |
| Jan 12, 2024 | 2.87 | 2.88 | 2.80 | 2.80 | 2.80 | 4,000 |
| Jan 11, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 600 |
| Jan 10, 2024 | 2.50 | 2.91 | 2.50 | 2.91 | 2.91 | 4,000 |
| Jan 09, 2024 | 2.25 | 2.90 | 2.25 | 2.60 | 2.60 | 4,900 |
| Jan 08, 2024 | 2.38 | 2.42 | 2.31 | 2.42 | 2.42 | 3,400 |
| Jan 05, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1,200 |
| Jan 04, 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 800 |
| Jan 03, 2024 | 2.72 | 2.73 | 2.40 | 2.55 | 2.55 | 1,600 |
| Jan 02, 2024 | 2.58 | 2.93 | 2.40 | 2.72 | 2.72 | 13,400 |
| Dec 29, 2023 | 2.61 | 2.72 | 2.50 | 2.72 | 2.72 | 4,300 |
| Dec 28, 2023 | 2.55 | 2.72 | 2.52 | 2.55 | 2.55 | 7,000 |
| Dec 27, 2023 | 2.75 | 2.82 | 2.33 | 2.55 | 2.55 | 17,200 |
| Dec 26, 2023 | 2.97 | 2.98 | 2.75 | 2.75 | 2.75 | 6,200 |
| Dec 22, 2023 | 3.01 | 3.15 | 2.91 | 2.96 | 2.96 | 10,300 |
| Dec 21, 2023 | 3.28 | 3.28 | 3.06 | 3.06 | 3.06 | 2,900 |
| Dec 20, 2023 | 3.25 | 3.30 | 2.84 | 3.05 | 3.05 | 12,200 |
| Dec 19, 2023 | 3.08 | 3.29 | 3.06 | 3.20 | 3.20 | 2,700 |
| Dec 18, 2023 | 3.05 | 3.25 | 2.91 | 3.08 | 3.08 | 8,500 |
| Dec 15, 2023 | 2.94 | 3.35 | 2.85 | 2.90 | 2.90 | 7,400 |
| Dec 14, 2023 | 3.08 | 3.11 | 2.63 | 2.95 | 2.95 | 17,400 |
| Dec 13, 2023 | 3.00 | 3.41 | 2.62 | 3.10 | 3.10 | 18,400 |
| Dec 12, 2023 | 3.95 | 4.00 | 3.13 | 3.59 | 3.59 | 16,800 |
| Dec 11, 2023 | 3.85 | 4.45 | 3.78 | 4.00 | 4.00 | 26,100 |
| Dec 08, 2023 | 4.23 | 4.40 | 3.00 | 3.50 | 3.50 | 27,100 |
| Dec 07, 2023 | 4.11 | 4.45 | 4.08 | 4.22 | 4.22 | 35,300 |
| Dec 06, 2023 | 2.94 | 4.35 | 2.91 | 4.01 | 4.01 | 60,000 |
| Dec 05, 2023 | 2.45 | 2.98 | 2.43 | 2.84 | 2.84 | 21,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.