Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

SmartKem, Inc. - Common Stock (NQ:SMTK)

2.819 -0.001 (-0.04%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2025	2.850	2.999	2.800	2.819	76,560	-0.08(-2.79%)
Apr 01, 2025	2.900	3.100	2.810	2.900	46,318	-0.11(-3.65%)
Mar 31, 2025	3.120	3.180	2.850	3.010	162,613	+0.00(+0.00%)
Mar 28, 2025	3.800	3.900	2.850	3.010	287,583	-0.43(-12.45%)
Mar 27, 2025	3.090	3.750	2.910	3.438	418,075	+0.38(+12.35%)
Mar 26, 2025	3.010	3.100	2.930	3.060	24,892	+0.06(+2.00%)
Mar 25, 2025	3.140	3.150	2.980	3.000	53,238	-0.10(-3.23%)
Mar 24, 2025	3.310	3.400	3.050	3.100	96,117	-0.16(-4.91%)
Mar 21, 2025	3.150	3.500	3.050	3.260	166,724	+0.24(+7.95%)
Mar 20, 2025	3.190	3.190	2.960	3.020	68,284	-0.04(-1.31%)
Mar 19, 2025	3.020	3.220	2.820	3.060	209,566	+0.07(+2.34%)
Mar 18, 2025	2.800	3.500	2.660	2.990	386,048	+0.19(+6.79%)
Mar 17, 2025	2.190	3.000	2.100	2.800	107,998	+0.68(+32.08%)
Mar 14, 2025	2.150	2.150	2.100	2.120	2,786	-0.05(-2.30%)
Mar 13, 2025	2.200	2.200	2.170	2.170	1,340	-0.12(-5.24%)
Mar 12, 2025	2.220	2.290	2.160	2.290	3,008	+0.01(+0.44%)
Mar 11, 2025	2.210	2.300	2.150	2.280	6,402	+0.04(+1.79%)
Mar 10, 2025	2.240	2.310	2.170	2.240	4,578	+0.05(+2.28%)
Mar 07, 2025	2.150	2.283	2.060	2.190	9,059	-0.05(-2.23%)
Mar 06, 2025	2.240	2.339	2.240	2.240	1,165	+0.02(+0.90%)
Mar 05, 2025	2.320	2.390	2.190	2.220	15,520	-0.19(-7.88%)
Mar 04, 2025	2.650	2.660	2.220	2.410	16,779	-0.18(-6.95%)
Mar 03, 2025	2.081	2.700	2.081	2.590	18,336	+0.43(+19.91%)
Feb 28, 2025	2.220	2.220	2.150	2.160	6,169	-0.05(-2.26%)
Feb 27, 2025	2.350	2.350	2.210	2.210	15,574	-0.24(-9.80%)
Feb 26, 2025	2.590	2.627	2.280	2.450	26,088	-0.11(-4.12%)
Feb 25, 2025	2.550	2.555	2.471	2.555	9,797	-0.04(-1.72%)
Feb 24, 2025	2.600	2.600	2.560	2.600	7,243	-0.01(-0.38%)
Feb 21, 2025	2.660	2.700	2.610	2.610	3,111	-0.07(-2.61%)
Feb 20, 2025	2.660	2.720	2.660	2.680	6,896	-0.04(-1.47%)
Feb 19, 2025	2.710	2.745	2.710	2.720	4,122	-0.04(-1.45%)
Feb 18, 2025	2.840	2.890	2.680	2.760	7,614	+0.03(+1.02%)
Feb 14, 2025	2.660	2.790	2.660	2.732	15,313	-0.04(-1.37%)
Feb 13, 2025	2.810	2.810	2.720	2.770	3,885	+0.01(+0.36%)
Feb 12, 2025	2.700	2.770	2.700	2.760	7,205	-0.04(-1.43%)
Feb 11, 2025	2.753	2.805	2.750	2.800	3,121	+0.03(+1.09%)
Feb 10, 2025	2.670	2.800	2.670	2.770	6,642	-0.05(-1.78%)
Feb 07, 2025	2.910	2.910	2.660	2.820	15,362	-0.17(-5.69%)
Feb 06, 2025	3.090	3.090	2.862	2.990	26,090	+0.01(+0.34%)
Feb 05, 2025	2.790	2.989	2.790	2.980	13,039	+0.20(+7.19%)
Feb 04, 2025	2.750	2.950	2.600	2.780	28,790	-0.24(-7.95%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

SmartKem, Inc. - Common Stock (NQ:SMTK)

Historical Prices