ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Skye Bioscience, Inc. - Common Stock (NQ:SKYE)

0.9700 +0.0712 (+7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 0.9000 0.9700 0.8663 0.9700 173,178 +0.07(+7.92%)
Apr 23, 2026 0.8800 0.8988 0.8208 0.8988 270,001 -0.00(-0.13%)
Apr 22, 2026 0.8400 0.9094 0.8201 0.9000 234,245 +0.07(+9.08%)
Apr 21, 2026 0.8000 0.8298 0.7685 0.8251 210,885 +0.04(+5.32%)
Apr 20, 2026 0.7900 0.7997 0.7608 0.7834 114,820 -0.01(-0.70%)
Apr 17, 2026 0.7509 0.7999 0.7509 0.7889 242,253 +0.04(+5.19%)
Apr 16, 2026 0.7900 0.7999 0.7401 0.7500 250,693 -0.02(-2.98%)
Apr 15, 2026 0.8276 0.8276 0.7500 0.7730 234,547 -0.04(-5.18%)
Apr 14, 2026 0.7300 0.8297 0.7178 0.8152 363,499 +0.09(+12.77%)
Apr 13, 2026 0.7043 0.7289 0.7043 0.7229 82,756 +0.00(+0.40%)
Apr 10, 2026 0.7053 0.7400 0.7053 0.7200 79,485 -0.01(-0.80%)
Apr 09, 2026 0.7000 0.7300 0.6902 0.7258 80,155 +0.02(+2.63%)
Apr 08, 2026 0.7346 0.7400 0.6889 0.7072 160,184 +0.00(+0.17%)
Apr 07, 2026 0.7000 0.7290 0.6802 0.7060 115,425 -0.01(-1.18%)
Apr 06, 2026 0.7000 0.7276 0.6804 0.7144 184,552 +0.02(+2.35%)
Apr 02, 2026 0.6600 0.7000 0.6204 0.6980 212,093 +0.03(+4.98%)
Apr 01, 2026 0.6600 0.7223 0.6401 0.6649 561,282 +0.05(+8.18%)
Mar 31, 2026 0.5999 0.6150 0.5704 0.6146 135,635 +0.02(+3.71%)
Mar 30, 2026 0.5700 0.6062 0.5655 0.5926 143,837 +0.02(+2.70%)
Mar 27, 2026 0.6000 0.6029 0.5700 0.5770 620,219 -0.04(-6.63%)
Mar 26, 2026 0.6200 0.6200 0.6000 0.6180 186,500 -0.01(-1.09%)
Mar 25, 2026 0.6300 0.6499 0.6107 0.6248 152,899 -0.00(-0.03%)
Mar 24, 2026 0.6300 0.6413 0.6219 0.6250 111,959 -0.02(-2.62%)
Mar 23, 2026 0.6490 0.6592 0.6301 0.6418 163,684 +0.00(+0.11%)
Mar 20, 2026 0.6600 0.6600 0.6337 0.6411 279,311 -0.01(-2.15%)
Mar 19, 2026 0.6900 0.6925 0.6403 0.6552 160,916 -0.02(-2.67%)
Mar 18, 2026 0.6900 0.6900 0.6510 0.6732 251,341 +0.00(+0.48%)
Mar 17, 2026 0.7200 0.7157 0.6645 0.6700 224,284 -0.05(-6.39%)
Mar 16, 2026 0.6600 0.7245 0.6512 0.7157 376,387 +0.06(+8.39%)
Mar 13, 2026 0.7070 0.7070 0.6467 0.6603 307,415 -0.05(-6.61%)
Mar 12, 2026 0.7200 0.7213 0.6780 0.7070 304,563 -0.01(-1.98%)
Mar 11, 2026 0.6600 0.7400 0.6100 0.7213 1,451,171 -0.08(-9.70%)
Mar 10, 2026 0.7400 0.8350 0.6857 0.7988 17,562,860 +0.07(+10.33%)
Mar 09, 2026 0.7470 0.7470 0.7200 0.7240 195,460 +0.00(+0.50%)
Mar 06, 2026 0.7395 0.7543 0.7150 0.7204 166,249 -0.02(-2.38%)
Mar 05, 2026 0.7400 0.7775 0.7345 0.7380 209,640 -0.00(-0.35%)
Mar 04, 2026 0.7400 0.7632 0.7210 0.7406 126,426 +0.00(+0.64%)
Mar 03, 2026 0.7382 0.7584 0.7300 0.7359 177,930 -0.03(-3.31%)
Mar 02, 2026 0.7598 0.8000 0.7500 0.7611 169,359 +0.02(+2.17%)
Feb 27, 2026 0.7705 0.7900 0.7431 0.7449 142,019 -0.03(-3.39%)
Feb 26, 2026 0.7650 0.7897 0.7518 0.7710 104,170 +0.03(+3.49%)
Feb 25, 2026 0.7517 0.7879 0.7328 0.7450 217,093 +0.01(+1.09%)
Feb 24, 2026 0.8060 0.8060 0.7370 0.7370 155,280 -0.06(-7.90%)
Feb 23, 2026 0.8064 0.8277 0.7984 0.8002 167,558 +0.02(+2.39%)
Feb 20, 2026 0.7900 0.8098 0.7607 0.7815 206,776 +0.00(+0.17%)
Feb 19, 2026 0.8000 0.8180 0.7442 0.7802 130,787 -0.00(-0.29%)
Feb 18, 2026 0.7600 0.8180 0.7500 0.7825 199,400 +0.04(+5.74%)
Feb 17, 2026 0.7110 0.7649 0.7000 0.7400 573,057 +0.02(+2.24%)
Feb 13, 2026 0.7200 0.7586 0.7198 0.7238 87,463 +0.00(+0.39%)
Feb 12, 2026 0.7500 0.7548 0.7182 0.7210 110,206 -0.00(-0.55%)
Feb 11, 2026 0.7300 0.7400 0.6853 0.7250 295,140 +0.00(+0.65%)
Feb 10, 2026 0.8000 0.8000 0.7101 0.7203 417,981 -0.06(-7.33%)
Feb 09, 2026 0.8330 0.8330 0.7406 0.7773 634,663 -0.04(-5.13%)
Feb 06, 2026 0.8113 0.8400 0.8000 0.8193 200,896 +0.02(+2.48%)
Feb 05, 2026 0.8700 0.8883 0.7819 0.7995 341,752 -0.07(-8.11%)
Feb 04, 2026 0.9151 0.9580 0.8252 0.8701 278,944 -0.03(-3.48%)
Feb 03, 2026 0.9900 0.9999 0.9015 0.9015 458,874 -0.03(-3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.