Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Skye Bioscience, Inc. (SKYE)

Compare
1.2000
-0.1900
(-13.67%)
At close: April 8 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251.43001.44501.14001.20001.2000273,500
Apr 7, 20251.22001.42001.22001.39001.3900153,000
Apr 4, 20251.28001.34001.22001.30001.3000198,700
Apr 3, 20251.38001.43001.26001.40001.4000282,800
Apr 2, 20251.41001.44001.41001.43001.4300103,300
Apr 1, 20251.57001.61501.37001.40001.4000349,300
Mar 31, 20251.81001.85001.56001.59001.5900455,100
Mar 28, 20252.13002.25001.80501.87001.8700286,300
Mar 27, 20252.29002.35002.12002.12002.1200159,400
Mar 26, 20252.31002.38002.18002.30002.3000186,500
Mar 25, 20252.38002.44002.08002.36002.3600154,600
Mar 24, 20252.30002.39002.25002.35002.3500215,900
Mar 21, 20251.91002.33001.91002.25002.2500670,800
Mar 20, 20252.00002.08001.84001.89001.8900288,100
Mar 19, 20252.33002.40601.82502.00002.0000495,600
Mar 18, 20252.50002.50002.27002.29002.2900187,700
Mar 17, 20252.50002.57002.44502.53002.530084,800
Mar 14, 20252.52002.55002.40002.50002.5000121,100
Mar 13, 20252.79002.79002.42502.42502.4250192,300
Mar 12, 20252.75002.88002.66002.78002.780080,700
Mar 11, 20252.53002.74002.50002.71002.710068,200
Mar 10, 20252.56002.62902.40002.54002.5400197,400
Mar 7, 20252.59002.73002.50002.63002.630064,300
Mar 6, 20252.55002.68002.52002.57002.570043,700
Mar 5, 20252.57002.66002.54902.61002.610069,700
Mar 4, 20252.50002.60002.50002.56002.560085,800
Mar 3, 20252.92002.92002.50002.51002.5100291,900
Feb 28, 20252.73002.85002.65002.85002.8500167,100
Feb 27, 20252.94002.94002.63002.68002.6800135,600
Feb 26, 20252.89002.95002.73002.78002.7800132,900
Feb 25, 20252.86002.95002.65002.89002.8900242,600
Feb 24, 20253.02003.06802.80002.89002.8900133,000
Feb 21, 20253.14003.26802.93002.98002.9800124,300
Feb 20, 20253.16003.31003.08003.13003.1300164,900
Feb 19, 20253.20003.26003.02003.18003.180095,400
Feb 18, 20253.21003.35002.96503.11003.1100264,500
Feb 14, 20253.07003.30003.02003.16003.160098,200
Feb 13, 20252.89003.10002.81003.06003.0600171,200
Feb 12, 20252.93003.01002.72002.85002.8500129,200
Feb 11, 20253.39003.39002.60002.89002.8900499,800
Feb 10, 20253.20003.54003.07503.43003.4300263,400
Feb 7, 20253.01003.20002.95003.14003.1400144,800
Feb 6, 20252.91003.29002.85002.98002.9800196,200
Feb 5, 20252.80003.05002.70002.91002.9100209,400
Feb 4, 20252.91003.04002.85002.91002.910078,400
Feb 3, 20253.34003.55002.89002.90502.9050184,000
Jan 31, 20253.91004.25003.15003.21003.2100509,400
Jan 30, 20253.48003.86803.26003.75003.7500303,100
Jan 29, 20252.65003.54002.65003.43003.4300798,600
Jan 28, 20252.58002.76002.58002.70002.700049,900
Jan 27, 20252.82002.89002.53002.59002.590082,800
Jan 24, 20252.60003.09002.60002.78002.7800151,700
Jan 23, 20252.55002.68002.36002.61002.6100220,400
Jan 22, 20252.68002.75002.57002.59002.590061,300
Jan 21, 20252.72002.78002.51002.70002.700083,700
Jan 17, 20252.72002.73002.60002.66002.660044,700
Jan 16, 20252.85002.88502.58002.70002.700082,000
Jan 15, 20252.82002.85002.63302.82002.820061,200
Jan 14, 20252.85002.85502.56002.73002.730080,300
Jan 13, 20252.77002.84002.57002.80002.800071,500
Jan 10, 20253.10003.10002.61002.77002.7700160,300
Jan 8, 20253.25003.25002.96003.10003.100079,600
Jan 7, 20253.00003.25003.00003.07003.070093,700
Jan 6, 20252.86003.25002.84502.97002.9700233,200
Jan 3, 20252.85002.98702.75002.85002.8500139,900
Jan 2, 20252.91003.03702.70002.85002.8500102,600
Dec 31, 20242.57002.88002.54002.83002.8300127,400
Dec 30, 20242.47002.57002.31002.55002.5500192,800
Dec 27, 20242.67002.68402.38502.46002.4600177,300
Dec 26, 20242.51002.67002.40002.66002.6600192,800
Dec 24, 20242.55002.66002.47902.55002.5500123,300
Dec 23, 20242.64002.72002.39002.63002.6300386,200
Dec 20, 20242.85003.09002.66002.70002.7000484,700
Dec 19, 20243.10003.19002.80002.86002.8600143,500
Dec 18, 20243.21003.36003.00003.01003.0100185,800
Dec 17, 20243.29003.55303.22503.25003.2500150,600
Dec 16, 20243.39003.50003.25003.28003.2800165,300
Dec 13, 20243.28003.47003.20803.38003.3800122,600
Dec 12, 20243.59003.70003.24503.35003.3500159,000
Dec 11, 20243.66003.84003.60003.62003.6200122,900
Dec 10, 20243.95003.98203.52003.65003.6500122,300
Dec 9, 20243.86004.02003.62003.95003.9500133,700
Dec 6, 20243.54003.91003.31003.72003.7200813,300
Dec 5, 20243.81003.98803.52003.55003.5500288,200
Dec 4, 20244.31004.42003.82003.85003.8500246,900
Dec 3, 20244.29004.58504.23004.41004.4100144,500
Dec 2, 20244.50004.50904.27004.28004.280093,900
Nov 29, 20244.34504.60004.22004.49004.490044,000
Nov 27, 20244.28004.35004.17004.26004.260076,100
Nov 26, 20244.15004.33004.08004.28004.280097,300
Nov 25, 20244.13004.35004.01004.10004.1000162,100
Nov 22, 20244.13004.22004.07004.12004.1200119,600
Nov 21, 20244.31004.49004.16004.17004.1700100,900
Nov 20, 20244.33004.55004.23104.28004.2800107,300
Nov 19, 20244.53004.67504.31004.34004.340097,000
Nov 18, 20244.95005.10004.54004.56004.5600411,200
Nov 15, 20245.55005.63004.32004.95004.9500419,800
Nov 14, 20245.38005.66505.33405.51005.5100104,600
Nov 13, 20245.49005.51005.16005.31005.3100117,100
Nov 12, 20245.49005.55805.30005.39005.390079,900
Nov 11, 20245.86005.90005.46005.50005.5000148,700
Nov 8, 20245.96005.96005.44005.71005.7100158,700
Nov 7, 20245.41005.83005.31505.44005.4400192,700
Nov 6, 20245.43005.60005.01005.37005.3700216,800
Nov 5, 20245.74005.74004.97005.35005.3500185,200
Nov 4, 20245.80005.90005.12005.44005.4400236,700
Nov 1, 20245.31005.57005.25005.56005.560094,000
Oct 31, 20245.12005.28004.92005.24005.2400111,500
Oct 30, 20245.20005.20004.90005.09005.0900171,400
Oct 29, 20245.05005.22004.90005.22005.2200176,700
Oct 28, 20245.14005.16004.96005.15005.1500102,500
Oct 25, 20244.88005.05004.78505.03005.0300128,200
Oct 24, 20245.25005.29004.65004.88004.8800344,900
Oct 23, 20244.94005.20004.79505.20005.2000168,100
Oct 22, 20244.75004.95004.53004.94004.9400229,400
Oct 21, 20244.80005.48004.50004.71004.7100530,600
Oct 18, 20244.24004.63004.00604.63004.6300289,800
Oct 17, 20244.29004.48004.01504.23004.2300162,400
Oct 16, 20244.23004.43004.11004.28004.2800302,300
Oct 15, 20244.05004.52504.02004.20004.2000408,900
Oct 14, 20244.34004.40003.76004.09004.0900360,700
Oct 11, 20243.75004.30003.74004.29004.2900229,600
Oct 10, 20243.66003.75003.53003.74003.7400199,400
Oct 9, 20243.85003.91003.66003.74003.7400182,700
Oct 8, 20243.85003.91503.46003.87003.8700573,000
Oct 7, 20243.59003.85003.52503.84003.8400331,000
Oct 4, 20243.59003.67303.42003.55003.5500324,600
Oct 3, 20243.52003.78003.42003.58003.5800263,100
Oct 2, 20243.65003.73003.40003.57003.5700362,300
Oct 1, 20243.91003.91003.53003.69003.6900318,300
Sep 30, 20243.89004.05003.70003.91003.9100253,300
Sep 27, 20244.05004.11803.50003.75003.7500193,400
Sep 26, 20243.98004.12003.65203.96003.9600241,300
Sep 25, 20244.03004.72003.76003.89003.8900454,900
Sep 24, 20243.53004.09003.30004.01004.0100624,600
Sep 23, 20243.31004.36003.30003.49003.49001,887,500
Sep 20, 20243.16003.50002.95003.14003.14005,143,800
Sep 19, 20245.37005.88605.35005.49005.4900132,100
Sep 18, 20245.23005.63405.03205.24005.240087,300
Sep 17, 20245.96006.01005.14505.28005.2800124,800
Sep 16, 20245.98006.13005.76005.80005.8000149,800
Sep 13, 20246.05006.22005.84006.00006.0000159,100
Sep 12, 20246.35006.51005.89006.00006.0000151,900
Sep 11, 20247.01007.11006.33006.35006.3500593,600
Sep 10, 20246.51007.04006.40006.99006.9900134,000
Sep 9, 20246.00006.72005.84006.35006.350066,600
Sep 6, 20246.03006.10005.71005.84005.8400133,700
Sep 5, 20245.96006.69005.82006.06006.0600116,600
Sep 4, 20245.99506.16005.82005.99005.990060,100
Sep 3, 20246.15006.29505.67005.89005.890043,900
Aug 30, 20246.39006.75006.09006.19006.190051,400
Aug 29, 20246.14006.47006.07506.39006.390082,700
Aug 28, 20246.14006.34005.86006.07006.070070,600
Aug 27, 20246.92007.47006.19006.20006.2000153,800
Aug 26, 20246.10007.03005.79006.86006.8600324,400
Aug 23, 20245.27005.99005.27005.95005.9500215,600
Aug 22, 20245.63005.75004.84505.28005.280080,900
Aug 21, 20245.25005.63005.04005.49005.490091,600
Aug 20, 20244.84005.32004.73005.26005.2600185,000
Aug 19, 20244.72005.00704.59004.88004.8800145,900
Aug 16, 20245.04005.10004.61004.66004.6600180,100
Aug 15, 20244.60005.19004.55005.04005.0400398,900
Aug 14, 20244.36004.57004.18004.50004.5000259,200
Aug 13, 20244.58004.71003.90004.15004.1500399,200
Aug 12, 20244.40004.99004.40004.60004.6000100,900
Aug 9, 20245.02005.16004.52004.52004.5200388,900
Aug 8, 20245.12005.36004.91004.99004.9900173,500
Aug 7, 20245.73005.74005.08005.16005.1600204,800
Aug 6, 20245.52005.66005.35005.61005.6100246,300
Aug 5, 20245.18005.94505.10005.57005.5700179,300
Aug 2, 20245.32005.56005.15005.43005.4300107,100
Aug 1, 20245.18005.65005.01005.48005.4800228,700
Jul 31, 20245.42005.52004.63005.17005.1700133,500
Jul 30, 20245.98005.98005.43505.45005.450066,500
Jul 29, 20246.17006.17005.73005.97005.970051,800
Jul 26, 20245.99006.22005.91006.16006.1600192,400
Jul 25, 20245.93006.04005.79005.90005.900077,700
Jul 24, 20246.02006.04005.76005.96005.9600206,200
Jul 23, 20246.05006.16005.96006.06006.0600194,700
Jul 22, 20245.88006.11005.88006.10006.1000133,200
Jul 19, 20246.02006.17505.77005.89005.890099,200
Jul 18, 20246.23006.42005.92005.96005.9600105,300
Jul 17, 20246.67006.68006.13006.31006.3100127,600
Jul 16, 20246.36006.72006.27006.64006.6400250,900
Jul 15, 20246.60006.76205.95006.30006.3000214,800
Jul 12, 20246.53006.83006.27006.44006.4400102,600
Jul 11, 20246.19006.53005.85506.51006.5100146,200
Jul 10, 20245.67006.33005.48006.09006.0900265,700
Jul 9, 20246.35006.93005.58005.58005.5800255,000
Jul 8, 20245.42006.39005.42006.15006.1500571,400
Jul 5, 20247.01007.35005.25005.50005.5000354,300
Jul 3, 20247.50007.60006.97507.46007.4600197,900
Jul 2, 20247.92008.26007.48007.56007.5600134,300
Jul 1, 20247.23008.13007.23008.06008.0600299,200
Jun 28, 20247.00008.36007.00008.01008.01002,525,000
Jun 27, 20247.62008.44007.26007.26007.2600209,100
Jun 26, 20247.73008.12007.10007.67007.6700169,500
Jun 25, 20248.01008.37007.79007.88007.8800279,300
Jun 24, 20247.47008.44007.00008.40008.4000323,400
Jun 21, 20248.99008.99007.29507.77007.77001,096,100
Jun 20, 20249.22009.73008.35008.93008.9300321,500
Jun 18, 202410.790010.95008.36009.51009.5100525,400
Jun 17, 202410.210011.100010.210010.860010.8600109,400
Jun 14, 202410.660011.070010.145010.480010.4800158,100
Jun 13, 20249.660011.15609.660010.780010.7800238,400
Jun 12, 202410.010010.42009.750010.080010.0800458,600
Jun 11, 20249.490010.23009.490010.230010.2300350,800
Jun 10, 20249.500010.06008.47509.98009.98001,272,200
Jun 7, 202411.000011.200010.700010.940010.940046,900
Jun 6, 202411.410011.890010.500011.320011.320064,400
Jun 5, 202411.915011.940011.120011.570011.570061,600
Jun 4, 202411.740012.060011.560011.740011.740062,800
Jun 3, 202411.670012.105011.450011.960011.960029,900
May 31, 202411.880011.930010.790011.610011.6100115,700
May 30, 202411.825011.850011.600011.650011.650048,700
May 29, 202412.450012.450011.900012.000012.000051,800
May 28, 202412.210012.390011.650012.300012.300073,600
May 24, 202411.880012.090011.560012.060012.060042,900
May 23, 202412.600012.600011.780011.960011.960035,100
May 22, 202411.642012.320011.580011.980011.980041,700
May 21, 202411.850012.065011.800012.010012.010037,200
May 20, 202412.770012.770011.923012.000012.000036,200
May 17, 202412.050012.525012.000012.050012.050026,100
May 16, 202413.440013.440012.150012.250012.250046,100
May 15, 202412.170012.680012.170012.680012.680054,700
May 14, 202411.550012.864011.240012.150012.1500149,200
May 13, 202411.100011.550011.100011.410011.410040,900
May 10, 202412.580012.900010.850011.320011.320058,300
May 9, 202412.990012.990011.835012.070012.070053,800
May 8, 202413.490013.490012.320012.500012.500029,200
May 7, 202412.600012.780012.300012.730012.730044,300
May 6, 202413.200013.510012.790012.920012.920041,800
May 3, 202412.990013.100012.890013.020013.020034,900
May 2, 202413.000013.050012.720012.990012.990028,500
May 1, 202413.200013.260012.520012.790012.790037,000
Apr 30, 202413.000013.010012.520012.930012.930037,300
Apr 29, 202413.510013.510012.920013.000013.000027,200
Apr 26, 202413.000013.460012.680013.000013.000031,400
Apr 25, 202413.000013.200012.600012.850012.850058,900
Apr 24, 202413.650014.100012.500012.850012.8500108,900
Apr 23, 202415.500015.599013.650014.030014.0300136,900
Apr 22, 202415.670016.010014.005014.810014.8100216,500
Apr 19, 202416.220017.400014.238016.140016.1400105,100
Apr 18, 202417.370017.647016.260016.970016.970069,600
Apr 17, 202416.950017.477016.400017.360017.360087,600
Apr 16, 202413.000016.430012.970016.250016.2500100,900
Apr 15, 202412.910013.000012.480013.000013.000053,700
Apr 12, 202412.830013.379012.380012.910012.910051,800
Apr 11, 202413.500013.713011.040012.690012.690017,600
Apr 10, 20249.800014.19809.547012.810012.810023,300
Apr 9, 20248.86009.23308.25009.17009.170026,800

Related Tickers

TNGX Tango Therapeutics, Inc.
1.2100
-4.72%
 
FULC Fulcrum Therapeutics, Inc.
2.6400
-2.94%
 
KPRX Kiora Pharmaceuticals, Inc.
2.6500
-1.49%
 
TSVT 2seventy bio, Inc.
4.8900
-1.21%
 
DNTH Dianthus Therapeutics, Inc.
14.86
-4.80%
 
VTYX Ventyx Biosciences, Inc.
0.9146
+9.39%
 
LSTA Lisata Therapeutics, Inc.
1.9350
+1.84%
 
VCNX Vaccinex, Inc.
0.7100
+95.97%
 
ELDN Eledon Pharmaceuticals, Inc.
2.7100
-4.24%
 
TVTX Travere Therapeutics, Inc.
14.15
-6.72%