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)

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2026 0.9800 1.070 0.9608 1.050 235,476 +0.07(+7.08%)
Jan 21, 2026 0.9700 1.010 0.9500 0.9806 134,299 +0.01(+0.79%)
Jan 20, 2026 0.9900 1.020 0.9700 0.9729 164,208 -0.03(-2.71%)
Jan 16, 2026 0.9500 1.040 0.9401 1.000 254,378 +0.04(+3.89%)
Jan 15, 2026 1.030 1.030 0.9402 0.9626 362,253 -0.06(-5.63%)
Jan 14, 2026 0.9900 1.100 0.9800 1.020 448,961 +0.04(+4.08%)
Jan 13, 2026 0.9500 1.020 0.9350 0.9800 196,689 +0.04(+4.13%)
Jan 12, 2026 1.010 1.020 0.9350 0.9411 309,325 -0.04(-3.97%)
Jan 09, 2026 1.030 1.050 0.9798 0.9800 342,310 -0.07(-6.67%)
Jan 08, 2026 1.140 1.140 1.030 1.050 347,019 -0.06(-5.41%)
Jan 07, 2026 1.090 1.150 1.070 1.110 867,774 +0.10(+9.90%)
Jan 06, 2026 0.8800 1.070 0.8701 1.010 988,595 +0.15(+17.73%)
Jan 05, 2026 0.9100 0.9500 0.8301 0.8579 864,325 -0.02(-2.31%)
Jan 02, 2026 0.7310 0.8996 0.7310 0.8782 408,362 +0.13(+17.14%)
Dec 31, 2025 0.7000 0.7499 0.6844 0.7497 811,148 +0.02(+3.12%)
Dec 30, 2025 0.7600 0.7600 0.6969 0.7270 878,529 -0.05(-6.79%)
Dec 29, 2025 0.7810 0.8015 0.7666 0.7800 806,411 -0.02(-2.50%)
Dec 26, 2025 0.8000 0.8210 0.7600 0.8000 551,925 -0.03(-4.12%)
Dec 24, 2025 0.9000 0.9000 0.7906 0.8344 985,366 -0.02(-1.84%)
Dec 23, 2025 0.9000 0.9467 0.8400 0.8500 534,633 -0.07(-7.61%)
Dec 22, 2025 0.9100 0.9400 0.8220 0.9200 1,115,356 -0.01(-1.08%)
Dec 19, 2025 1.020 1.070 0.9254 0.9300 966,837 -0.07(-6.99%)
Dec 18, 2025 1.050 1.080 0.9900 0.9999 408,817 -0.06(-5.22%)
Dec 17, 2025 1.170 1.200 1.015 1.055 418,656 -0.14(-11.34%)
Dec 16, 2025 1.050 1.200 1.050 1.190 304,947 +0.11(+10.19%)
Dec 15, 2025 1.110 1.130 1.040 1.080 367,822 -0.01(-0.92%)
Dec 12, 2025 1.150 1.180 1.090 1.090 362,904 -0.06(-5.22%)
Dec 11, 2025 1.130 1.180 1.130 1.150 104,268 +0.01(+0.88%)
Dec 10, 2025 1.200 1.210 1.130 1.140 251,634 -0.07(-5.79%)
Dec 09, 2025 1.220 1.270 1.190 1.210 250,452 +0.00(+0.00%)
Dec 08, 2025 1.200 1.250 1.180 1.210 197,774 +0.01(+0.83%)
Dec 05, 2025 1.220 1.290 1.180 1.200 200,934 -0.01(-0.83%)
Dec 04, 2025 1.230 1.240 1.180 1.210 164,982 -0.01(-0.82%)
Dec 03, 2025 1.150 1.240 1.140 1.220 335,389 +0.11(+9.91%)
Dec 02, 2025 1.220 1.230 1.100 1.110 502,774 -0.10(-8.26%)
Dec 01, 2025 1.280 1.300 1.210 1.210 226,544 -0.10(-7.63%)
Nov 28, 2025 1.350 1.380 1.305 1.310 66,721 +0.00(+0.00%)
Nov 26, 2025 1.280 1.360 1.280 1.310 153,914 +0.03(+2.34%)
Nov 25, 2025 1.310 1.339 1.260 1.280 136,447 -0.02(-1.54%)
Nov 24, 2025 1.180 1.320 1.180 1.300 241,844 +0.14(+11.59%)
Nov 21, 2025 1.250 1.280 1.160 1.165 326,987 -0.08(-6.80%)
Nov 20, 2025 1.310 1.350 1.250 1.250 245,246 -0.06(-4.58%)
Nov 19, 2025 1.330 1.370 1.300 1.310 133,495 -0.02(-1.50%)
Nov 18, 2025 1.360 1.400 1.330 1.330 240,574 -0.07(-5.00%)
Nov 17, 2025 1.380 1.460 1.360 1.400 841,976 +0.10(+7.69%)
Nov 14, 2025 1.330 1.400 1.280 1.300 227,289 -0.07(-5.11%)
Nov 13, 2025 1.520 1.520 1.360 1.370 456,748 -0.15(-9.87%)
Nov 12, 2025 1.500 1.590 1.490 1.520 520,445 +0.06(+4.11%)
Nov 11, 2025 1.400 1.500 1.400 1.460 185,441 +0.04(+2.82%)
Nov 10, 2025 1.540 1.550 1.410 1.420 397,188 -0.11(-7.19%)
Nov 07, 2025 1.510 1.590 1.500 1.530 229,560 +0.01(+0.66%)
Nov 06, 2025 1.520 1.600 1.500 1.520 273,582 +0.01(+0.66%)
Nov 05, 2025 1.440 1.570 1.440 1.510 205,948 +0.09(+6.34%)
Nov 04, 2025 1.470 1.510 1.420 1.420 288,756 -0.08(-5.33%)
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.