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 )

4.220 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 4.110 4.450 4.080 4.220 35,281 +0.21(+5.24%)
Dec 06, 2023 2.940 4.350 2.910 4.010 60,014 +1.17(+41.20%)
Dec 05, 2023 2.450 2.980 2.430 2.840 21,355 +1.06(+59.55%)
Dec 04, 2023 1.730 2.150 1.730 1.780 10,151 +0.05(+2.89%)
Dec 01, 2023 1.600 2.010 1.440 1.730 10,680 +0.12(+7.45%)
Nov 30, 2023 1.600 1.700 1.600 1.610 2,397 +0.01(+0.50%)
Nov 29, 2023 1.560 1.700 1.560 1.602 1,634 +0.05(+3.35%)
Nov 28, 2023 1.600 1.700 1.550 1.550 3,052 +0.00(+0.00%)
Nov 27, 2023 1.600 1.600 1.500 1.550 3,846 +0.00(+0.00%)
Nov 24, 2023 1.690 1.690 1.550 1.550 683 +0.03(+1.97%)
Nov 22, 2023 1.730 1.730 1.520 1.520 9,463 -0.09(-5.59%)
Nov 21, 2023 1.710 1.710 1.440 1.610 6,400 -0.08(-4.87%)
Nov 20, 2023 1.740 1.770 1.630 1.692 3,926 -0.05(-2.73%)
Nov 17, 2023 1.650 1.740 1.550 1.740 5,026 +0.22(+14.10%)
Nov 16, 2023 1.500 1.525 1.500 1.525 770 +0.08(+5.90%)
Nov 15, 2023 1.550 1.650 1.440 1.440 7,345 -0.14(-8.57%)
Nov 14, 2023 1.700 1.740 1.500 1.575 10,564 -0.12(-7.35%)
Nov 13, 2023 1.700 1.850 1.700 1.700 2,784 +0.00(+0.00%)
Nov 10, 2023 1.700 1.800 1.700 1.700 3,968 +0.00(+0.00%)
Nov 09, 2023 1.700 1.700 1.700 1.700 1,352 -0.10(-5.56%)
Nov 08, 2023 1.700 1.800 1.650 1.800 5,886 +0.05(+2.86%)
Nov 07, 2023 1.750 1.800 1.650 1.750 3,057 +0.00(+0.00%)
Nov 06, 2023 1.850 1.850 1.630 1.750 2,701 +0.05(+2.94%)
Nov 03, 2023 1.620 1.700 1.600 1.700 5,895 +0.08(+4.94%)
Nov 02, 2023 1.600 1.740 1.600 1.620 1,537 +0.02(+1.25%)
Nov 01, 2023 1.722 1.760 1.600 1.600 7,627 -0.15(-8.57%)
Oct 31, 2023 1.718 1.800 1.718 1.750 3,452 +0.06(+3.55%)
Oct 30, 2023 1.700 1.700 1.640 1.690 5,386 +0.06(+3.68%)
Oct 27, 2023 1.650 1.750 1.610 1.630 1,796 +0.11(+7.24%)
Oct 26, 2023 1.900 2.000 1.520 1.520 5,159 -0.33(-17.84%)
Oct 25, 2023 2.402 2.402 1.850 1.850 12,587 -0.56(-23.24%)
Oct 24, 2023 2.500 2.700 2.030 2.410 5,771 -0.19(-7.31%)
Oct 23, 2023 2.500 2.700 2.500 2.600 1,632 +0.00(+0.00%)
Oct 20, 2023 2.550 2.600 2.500 2.600 1,671 -0.00(-0.15%)
Oct 19, 2023 2.950 2.950 2.580 2.604 2,108 -0.30(-10.21%)
Oct 18, 2023 2.900 2.900 2.700 2.900 980 +0.00(+0.00%)
Oct 17, 2023 2.700 2.900 2.510 2.900 2,165 +0.20(+7.41%)
Oct 16, 2023 2.600 2.750 2.600 2.700 1,420 +0.06(+2.27%)
Oct 13, 2023 2.360 2.640 2.360 2.640 2,735 +0.14(+5.60%)
Oct 12, 2023 2.800 2.800 2.500 2.500 15,987 -0.30(-10.71%)
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.