Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Skye Bioscience Inc (OP: SKYE )

15.55 +1.21 (+8.44%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.75 14.34 13.67 14.34 2,721 +0.57(+4.14%)
Mar 26, 2024 13.00 14.40 13.00 13.77 13,991 +0.37(+2.76%)
Mar 25, 2024 12.00 13.75 12.00 13.40 6,142 +1.40(+11.67%)
Mar 22, 2024 13.15 13.15 11.92 12.00 5,050 -0.90(-6.98%)
Mar 21, 2024 12.65 14.20 12.26 12.90 14,713 +0.25(+1.94%)
Mar 20, 2024 13.47 13.47 11.27 12.65 13,054 -0.85(-6.26%)
Mar 19, 2024 14.00 15.78 13.05 13.50 21,150 +0.00(+0.00%)
Mar 18, 2024 13.58 14.95 13.10 13.50 13,396 +0.29(+2.20%)
Mar 15, 2024 13.00 16.01 13.00 13.21 31,781 +0.31(+2.40%)
Mar 14, 2024 10.20 13.00 10.20 12.90 22,411 +2.35(+22.27%)
Mar 13, 2024 10.27 10.75 10.27 10.55 6,180 +0.10(+0.96%)
Mar 12, 2024 10.03 10.75 10.00 10.45 21,442 +0.45(+4.50%)
Mar 11, 2024 13.15 13.45 9.150 10.00 130,769 -3.32(-24.95%)
Mar 08, 2024 13.74 13.74 12.63 13.32 42,756 -0.68(-4.82%)
Mar 07, 2024 15.16 15.47 12.22 14.00 75,319 -2.80(-16.67%)
Mar 06, 2024 17.65 17.70 15.02 16.80 65,413 -0.95(-5.35%)
Mar 05, 2024 18.00 18.00 17.52 17.75 39,875 -0.25(-1.39%)
Mar 04, 2024 17.05 19.41 17.00 18.00 148,108 +1.27(+7.59%)
Mar 01, 2024 14.95 17.23 14.72 16.73 135,844 +2.17(+14.90%)
Feb 29, 2024 13.00 14.56 12.96 14.56 69,491 +1.56(+12.00%)
Feb 28, 2024 14.40 14.50 10.81 13.00 61,967 -1.50(-10.34%)
Feb 27, 2024 8.200 16.00 8.050 14.50 234,012 +6.30(+76.94%)
Feb 26, 2024 7.679 8.250 7.570 8.195 23,304 +1.00(+13.82%)
Feb 23, 2024 6.740 7.940 6.740 7.200 42,769 +0.40(+5.88%)
Feb 22, 2024 6.300 6.800 6.260 6.800 15,396 +0.55(+8.80%)
Feb 21, 2024 6.030 6.400 6.030 6.250 2,921 +0.28(+4.69%)
Feb 20, 2024 6.500 6.939 5.970 5.970 15,349 -0.23(-3.71%)
Feb 16, 2024 5.920 6.250 5.800 6.200 5,420 +0.27(+4.54%)
Feb 15, 2024 5.300 5.970 5.300 5.931 14,791 +0.15(+2.60%)
Feb 14, 2024 5.800 5.851 5.500 5.780 6,082 -0.22(-3.67%)
Feb 13, 2024 6.210 6.210 4.200 6.000 27,955 -0.41(-6.40%)
Feb 12, 2024 6.350 6.710 6.330 6.410 22,873 +0.06(+0.94%)
Feb 09, 2024 5.383 6.350 5.253 6.350 32,522 +0.85(+15.45%)
Feb 08, 2024 4.900 5.500 4.900 5.500 7,979 +0.60(+12.24%)
Feb 07, 2024 5.250 5.490 4.560 4.900 19,205 -0.40(-7.55%)
Feb 06, 2024 4.500 5.450 4.500 5.300 23,605 +0.87(+19.64%)
Feb 05, 2024 4.025 4.440 4.000 4.430 17,569 +0.42(+10.58%)
Feb 02, 2024 3.770 4.042 3.595 4.006 4,485 +0.32(+8.56%)
Feb 01, 2024 3.880 4.050 3.650 3.690 4,862 -0.31(-7.75%)
Jan 31, 2024 3.245 4.100 3.245 4.000 8,892 +0.86(+27.39%)
Jan 30, 2024 3.200 3.200 3.000 3.140 4,611 +0.14(+4.67%)
Jan 29, 2024 2.740 3.020 2.380 3.000 12,101 +0.67(+29.03%)
Jan 26, 2024 2.300 2.350 2.260 2.325 2,191 +0.08(+3.33%)
Jan 25, 2024 2.490 2.490 2.250 2.250 5,657 -0.10(-4.26%)
Jan 24, 2024 2.361 2.580 2.285 2.350 8,279 +0.05(+2.17%)
Jan 23, 2024 2.350 2.400 2.300 2.300 2,896 +0.00(+0.00%)
Jan 22, 2024 2.450 2.500 2.280 2.300 5,680 -0.33(-12.55%)
Jan 19, 2024 2.620 2.630 2.300 2.630 1,559 +0.01(+0.38%)
Jan 18, 2024 2.310 2.650 2.310 2.620 4,427 -0.12(-4.38%)
Jan 17, 2024 2.650 2.740 2.650 2.740 478 +0.07(+2.62%)
Jan 16, 2024 2.600 2.750 2.500 2.670 4,389 -0.13(-4.64%)
Jan 12, 2024 2.865 2.880 2.800 2.800 3,955 -0.09(-3.11%)
Jan 11, 2024 2.890 2.890 2.890 2.890 639 -0.02(-0.69%)
Jan 10, 2024 2.500 2.910 2.500 2.910 4,022 +0.31(+11.92%)
Jan 09, 2024 2.250 2.905 2.250 2.600 4,899 +0.18(+7.44%)
Jan 08, 2024 2.400 2.420 2.308 2.420 3,436 +0.04(+1.68%)
Jan 05, 2024 2.380 2.380 2.380 2.380 1,230 -0.21(-8.11%)
Jan 04, 2024 2.590 2.590 2.590 2.590 808 +0.04(+1.57%)
Jan 03, 2024 2.720 2.726 2.400 2.550 1,640 -0.17(-6.25%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.