Skye Bioscience Inc (NQ: SKYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	6.030	6.100	5.710	5.840	133,747	-0.22(-3.63%)
Sep 05, 2024	5.960	6.690	5.820	6.060	116,642	+0.07(+1.17%)
Sep 04, 2024	5.990	6.160	5.820	5.990	60,130	+0.10(+1.70%)
Sep 03, 2024	6.150	6.295	5.670	5.890	43,946	-0.30(-4.85%)
Aug 30, 2024	6.390	6.750	6.090	6.190	51,379	-0.20(-3.13%)
Aug 29, 2024	6.140	6.470	6.075	6.390	82,738	+0.32(+5.27%)
Aug 28, 2024	6.140	6.340	5.860	6.070	70,617	-0.13(-2.10%)
Aug 27, 2024	6.920	7.470	6.190	6.200	153,784	-0.66(-9.62%)
Aug 26, 2024	6.100	7.030	5.790	6.860	322,781	+0.91(+15.29%)
Aug 23, 2024	5.270	5.990	5.270	5.950	215,624	+0.67(+12.69%)
Aug 22, 2024	5.630	5.750	4.845	5.280	80,955	-0.21(-3.83%)
Aug 21, 2024	5.250	5.630	5.040	5.490	91,556	+0.23(+4.37%)
Aug 20, 2024	4.840	5.320	4.730	5.260	184,990	+0.38(+7.79%)
Aug 19, 2024	4.720	5.007	4.590	4.880	145,898	+0.22(+4.72%)
Aug 16, 2024	5.040	5.100	4.610	4.660	180,079	-0.38(-7.54%)
Aug 15, 2024	4.600	5.190	4.550	5.040	398,928	+0.54(+12.00%)
Aug 14, 2024	4.360	4.570	4.180	4.500	259,229	+0.35(+8.43%)
Aug 13, 2024	4.580	4.710	3.900	4.150	399,222	-0.45(-9.78%)
Aug 12, 2024	4.400	4.990	4.400	4.600	100,925	+0.08(+1.77%)
Aug 09, 2024	5.020	5.160	4.520	4.520	388,854	-0.47(-9.42%)
Aug 08, 2024	5.120	5.360	4.910	4.990	173,560	-0.17(-3.29%)
Aug 07, 2024	5.730	5.740	5.080	5.160	204,842	-0.45(-8.02%)
Aug 06, 2024	5.520	5.660	5.350	5.610	246,290	+0.04(+0.72%)
Aug 05, 2024	5.180	5.945	5.100	5.570	179,332	+0.14(+2.58%)
Aug 02, 2024	5.320	5.560	5.150	5.430	107,096	-0.05(-0.91%)
Aug 01, 2024	5.180	5.650	5.010	5.480	228,691	+0.31(+6.00%)
Jul 31, 2024	5.420	5.520	4.630	5.170	133,459	-0.28(-5.14%)
Jul 30, 2024	5.980	5.980	5.435	5.450	66,482	-0.52(-8.71%)
Jul 29, 2024	6.170	6.170	5.730	5.970	51,817	-0.19(-3.08%)
Jul 26, 2024	5.990	6.220	5.910	6.160	192,401	+0.26(+4.41%)
Jul 25, 2024	5.930	6.040	5.790	5.900	77,729	-0.06(-1.01%)
Jul 24, 2024	6.020	6.040	5.760	5.960	206,157	-0.10(-1.65%)
Jul 23, 2024	6.050	6.160	5.960	6.060	194,675	-0.04(-0.66%)
Jul 22, 2024	5.880	6.110	5.880	6.100	133,156	+0.21(+3.57%)
Jul 19, 2024	6.020	6.175	5.770	5.890	99,342	-0.07(-1.17%)
Jul 18, 2024	6.230	6.420	5.920	5.960	105,284	-0.35(-5.55%)
Jul 17, 2024	6.670	6.680	6.130	6.310	127,590	-0.33(-4.97%)
Jul 16, 2024	6.360	6.720	6.270	6.640	250,351	+0.34(+5.40%)
Jul 15, 2024	6.600	6.762	5.950	6.300	214,767	-0.14(-2.17%)
Jul 12, 2024	6.530	6.830	6.270	6.440	102,594	-0.07(-1.08%)
Jul 11, 2024	6.190	6.530	5.855	6.510	146,247	+0.42(+6.90%)
Jul 10, 2024	5.670	6.330	5.480	6.090	265,663	+0.51(+9.14%)
Jul 09, 2024	6.350	6.930	5.580	5.580	255,081	-0.57(-9.27%)
Jul 08, 2024	5.420	6.390	5.420	6.150	571,352	+0.65(+11.82%)
Jul 05, 2024	7.010	7.350	5.250	5.500	354,282	-1.96(-26.27%)
Jul 03, 2024	7.500	7.600	6.975	7.460	197,917	-0.10(-1.32%)
Jul 02, 2024	7.920	8.260	7.480	7.560	134,277	-0.50(-6.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.