Skye Bioscience, Inc. Common S Recent Share Price (USX:SKYE)

USX:SKYE - Skye Bioscience Inc Skye Bioscience, Inc. Common S
Sector: Health Care, Industry: Biotechnology

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Nov 2021	USD	0.062	0.062	0.056	0.06	15	+0.001 (+1.69%)	1,315,200
19 Nov 2021	USD	0.06	0.07	0.055	0.059	14.75	-0.003 (-4.84%)	1,364,900
18 Nov 2021	USD	0.068	0.07	0.057	0.062	15.5	0.0 (0.0%)	1,155,200
17 Nov 2021	USD	0.065	0.07	0.06	0.062	15.5	-0.002 (-3.13%)	1,214,400
16 Nov 2021	USD	0.064	0.072	0.064	0.064	16	-0.003 (-4.48%)	979,800
15 Nov 2021	USD	0.07	0.07	0.062	0.067	16.75	0.0 (0.0%)	852,800
12 Nov 2021	USD	0.067	0.072	0.063	0.067	16.75	-0.001 (-1.47%)	1,066,300
11 Nov 2021	USD	0.073	0.073	0.065	0.068	17	-0.002 (-2.86%)	729,300
10 Nov 2021	USD	0.074	0.08	0.06	0.07	17.5	-0.008 (-10.26%)	2,870,800
9 Nov 2021	USD	0.087	0.087	0.073	0.078	19.5	-0.003 (-3.70%)	1,172,400
8 Nov 2021	USD	0.087	0.087	0.08	0.081	20.25	-0.005 (-5.81%)	980,900
5 Nov 2021	USD	0.083	0.087	0.08	0.086	21.5	+0.005 (+6.17%)	448,700
4 Nov 2021	USD	0.083	0.083	0.078	0.081	20.25	+0.001 (+1.25%)	804,000
3 Nov 2021	USD	0.075	0.083	0.075	0.08	20	0.0 (0.0%)	1,503,200
2 Nov 2021	USD	0.08	0.084	0.075	0.08	20	+0.003 (+3.90%)	1,362,900
1 Nov 2021	USD	0.066	0.088	0.063	0.077	19.25	+0.005 (+6.94%)	4,164,200
29 Oct 2021	USD	0.06	0.073	0.054	0.072	18	+0.01 (+16.13%)	1,900,400
28 Oct 2021	USD	0.06	0.072	0.058	0.062	15.5	+0.003 (+5.08%)	2,719,500
27 Oct 2021	USD	0.059	0.062	0.052	0.059	14.75	+0.002 (+3.51%)	1,758,300
26 Oct 2021	USD	0.053	0.06	0.051	0.057	14.25	+0.002 (+3.64%)	2,870,800
25 Oct 2021	USD	0.06	0.063	0.048	0.055	13.75	-0.007 (-11.29%)	14,785,400
22 Oct 2021	USD	0.063	0.063	0.058	0.062	15.5	-0.003 (-4.62%)	3,171,000
21 Oct 2021	USD	0.068	0.074	0.059	0.065	16.25	-0.005 (-7.14%)	4,441,200
20 Oct 2021	USD	0.07	0.074	0.068	0.07	17.5	+0.001 (+1.45%)	1,590,800
19 Oct 2021	USD	0.068	0.074	0.067	0.069	17.25	-0.001 (-1.43%)	994,800
18 Oct 2021	USD	0.071	0.075	0.065	0.07	17.5	-0.001 (-1.41%)	1,313,800
15 Oct 2021	USD	0.075	0.075	0.067	0.071	17.75	-0.003 (-4.05%)	3,995,900
14 Oct 2021	USD	0.076	0.079	0.071	0.074	18.5	-0.002 (-2.63%)	1,095,500
13 Oct 2021	USD	0.076	0.083	0.076	0.076	19	-0.001 (-1.30%)	2,407,100
12 Oct 2021	USD	0.088	0.095	0.075	0.077	19.25	-0.011 (-12.50%)	6,211,000

Unicorn Response |