Canada markets close in 5 hours 55 minutes

Skye Bioscience, Inc. (SKYE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.35+0.10 (+0.86%)
As of 10:01AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202412.0512.5212.0512.3512.354,048
May 16, 202413.4413.4412.1512.2512.2546,100
May 15, 202412.1712.6812.1712.6812.6854,700
May 14, 202411.5512.8611.2412.1512.15149,200
May 13, 202411.1011.5511.1011.4111.4140,900
May 10, 202412.5812.9010.8511.3211.3258,300
May 09, 202412.9912.9911.8412.0712.0753,800
May 08, 202413.4913.4912.3212.5012.5029,200
May 07, 202412.6012.7812.3012.7312.7344,300
May 06, 202413.2013.5112.7912.9212.9241,800
May 03, 202412.9913.1012.8913.0213.0234,900
May 02, 202413.0013.0512.7212.9912.9928,500
May 01, 202413.2013.2612.5212.7912.7937,000
Apr 30, 202413.0013.0112.5212.9312.9337,300
Apr 29, 202413.5113.5112.9213.0013.0027,200
Apr 26, 202413.0013.4612.6813.0013.0031,400
Apr 25, 202413.0013.2012.6012.8512.8558,900
Apr 24, 202413.6514.1012.5012.8512.85108,900
Apr 23, 202415.5015.6013.6514.0314.03136,900
Apr 22, 202415.6716.0114.0114.8114.81216,500
Apr 19, 202416.2217.4014.2416.1416.14105,100
Apr 18, 202417.3717.6516.2616.9716.9769,600
Apr 17, 202416.9517.4816.4017.3617.3687,600
Apr 16, 202413.0016.4312.9716.2516.25100,900
Apr 15, 202412.9113.0012.4813.0013.0053,700
Apr 12, 202412.8313.3812.3812.9112.9151,800
Apr 11, 202413.5013.7111.0412.6912.6917,600
Apr 10, 20249.8014.209.5512.8112.8123,300
Apr 09, 20248.869.238.259.179.1726,800
Apr 08, 20249.0510.258.809.599.5926,700
Apr 05, 202411.4011.997.359.059.0574,300
Apr 04, 202413.2513.3511.0411.0811.0853,900
Apr 03, 202414.1314.1813.0013.3913.3919,100
Apr 02, 202414.0014.5613.5114.1014.102,300
Apr 01, 202414.1415.5913.5414.1814.186,100
Mar 28, 202414.3415.7414.3415.6415.6426,300
Mar 27, 202413.7514.3413.6714.3414.342,700
Mar 26, 202413.4514.4013.0013.7713.7714,000
Mar 25, 202412.0013.7512.0013.4013.406,100
Mar 22, 202413.1513.1511.9212.0012.005,100
Mar 21, 202412.6514.2012.2612.9012.9014,700
Mar 20, 202413.4713.4711.2712.6512.6513,100
Mar 19, 202414.0015.7813.0513.5013.5021,200
Mar 18, 202413.5814.9513.1013.5013.5013,400
Mar 15, 202413.0016.0113.0013.2113.2131,800
Mar 14, 202410.2013.0010.2012.9012.9022,400
Mar 13, 202410.2710.7510.2710.5510.556,200
Mar 12, 202410.0310.7510.0010.4510.4520,600
Mar 11, 202413.1513.459.1510.0010.00130,800
Mar 08, 202413.7413.7412.6313.3213.3242,800
Mar 07, 202415.4715.4712.2214.0014.0075,300
Mar 06, 202417.5517.7015.0216.8016.8065,400
Mar 05, 202418.0018.0017.5217.7517.7539,900
Mar 04, 202417.0519.4117.0018.0018.00148,100
Mar 01, 202414.9517.2314.7216.7316.73135,800
Feb 29, 202413.0014.5612.9614.5614.5669,500
Feb 28, 202414.4014.5010.8113.0013.0062,000
Feb 27, 20248.2016.008.0514.5014.50234,000
Feb 26, 20247.688.257.578.198.1923,300
Feb 23, 20246.747.946.747.207.2042,800
Feb 22, 20246.306.806.266.806.8015,400
Feb 21, 20246.036.406.036.256.252,900
Feb 20, 20246.506.945.975.975.9715,300
Feb 16, 20245.936.255.806.206.205,400
Feb 15, 20245.505.975.305.935.9314,800
Feb 14, 20245.805.855.505.785.786,100
Feb 13, 20246.216.214.206.006.0028,000
Feb 12, 20246.356.716.336.416.4122,900
Feb 09, 20245.506.355.256.356.3532,500
Feb 08, 20244.905.504.905.505.508,000
Feb 07, 20245.255.494.564.904.9019,200
Feb 06, 20244.505.454.505.305.3023,600
Feb 05, 20244.104.444.004.434.4317,600
Feb 02, 20243.604.043.604.014.014,500
Feb 01, 20244.054.053.653.693.694,900
Jan 31, 20243.244.103.244.004.008,900
Jan 30, 20243.143.203.003.143.144,600
Jan 29, 20242.383.022.383.003.0012,100
Jan 26, 20242.302.352.262.332.332,200
Jan 25, 20242.492.492.252.252.255,700
Jan 24, 20242.362.582.292.352.358,300
Jan 23, 20242.352.402.302.302.302,900
Jan 22, 20242.452.502.282.302.305,700
Jan 19, 20242.302.632.302.632.631,600
Jan 18, 20242.312.652.312.622.624,400
Jan 17, 20242.712.742.652.742.74500
Jan 16, 20242.602.752.502.672.674,400
Jan 12, 20242.872.882.802.802.804,000
Jan 11, 20242.892.892.892.892.89600
Jan 10, 20242.502.912.502.912.914,000
Jan 09, 20242.252.902.252.602.604,900
Jan 08, 20242.382.422.312.422.423,400
Jan 05, 20242.382.382.382.382.381,200
Jan 04, 20242.592.592.592.592.59800
Jan 03, 20242.722.732.402.552.551,600
Jan 02, 20242.582.932.402.722.7213,400
Dec 29, 20232.612.722.502.722.724,300
Dec 28, 20232.552.722.522.552.557,000
Dec 27, 20232.752.822.332.552.5517,200
Dec 26, 20232.972.982.752.752.756,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...