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)

1.350 +0.010 (+0.75%)

Streaming Delayed Price Updated: 11:46 AM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	1.390	1.440	1.300	1.340	100,742	-0.07(-4.96%)
Jun 04, 2025	1.300	1.420	1.300	1.410	65,923	+0.04(+2.92%)
Jun 03, 2025	1.370	1.430	1.300	1.370	23,315	-0.06(-4.20%)
Jun 02, 2025	1.300	1.450	1.300	1.430	35,781	+0.11(+8.33%)
May 30, 2025	1.340	1.370	1.260	1.320	32,519	+0.07(+5.60%)
May 29, 2025	1.330	1.450	1.210	1.250	37,936	-0.10(-7.41%)
May 28, 2025	1.390	1.460	1.320	1.350	42,263	-0.04(-2.88%)
May 27, 2025	1.410	1.480	1.340	1.390	84,953	+0.06(+4.51%)
May 23, 2025	1.240	1.380	1.240	1.330	48,202	+0.01(+0.76%)
May 22, 2025	1.262	1.450	1.240	1.320	69,428	+0.08(+6.45%)
May 21, 2025	1.340	1.500	1.190	1.240	152,336	-0.10(-7.46%)
May 20, 2025	1.100	1.620	1.100	1.340	717,206	+0.25(+22.94%)
May 19, 2025	1.110	1.120	1.000	1.090	59,252	+0.01(+0.93%)
May 16, 2025	1.150	1.200	1.060	1.080	56,270	-0.07(-6.09%)
May 15, 2025	1.590	1.600	1.110	1.150	174,593	-0.42(-26.75%)
May 14, 2025	2.070	2.070	1.560	1.570	91,887	-0.44(-21.89%)
May 13, 2025	2.370	2.490	2.000	2.010	76,218	-0.33(-14.18%)
May 12, 2025	2.240	2.390	2.210	2.342	30,654	+0.11(+5.03%)
May 09, 2025	2.270	2.301	2.230	2.230	4,230	-0.09(-3.88%)
May 08, 2025	2.200	2.400	2.200	2.320	16,292	+0.12(+5.45%)
May 07, 2025	2.270	2.320	2.200	2.200	8,266	-0.04(-1.79%)
May 06, 2025	2.240	2.380	2.240	2.240	18,974	-0.05(-2.18%)
May 05, 2025	2.280	2.390	2.280	2.290	11,433	+0.03(+1.33%)
May 02, 2025	2.390	2.390	2.240	2.260	9,208	-0.11(-4.64%)
May 01, 2025	2.290	2.442	2.290	2.370	6,051	+0.09(+3.95%)
Apr 30, 2025	2.380	2.516	2.220	2.280	3,835	-0.04(-1.72%)
Apr 29, 2025	2.470	2.630	2.200	2.320	39,843	-0.08(-3.33%)
Apr 28, 2025	2.270	2.680	2.270	2.400	85,881	+0.09(+3.90%)
Apr 25, 2025	2.360	2.500	2.290	2.310	6,041	-0.05(-2.12%)
Apr 24, 2025	2.460	2.460	2.250	2.360	14,525	+0.13(+5.83%)
Apr 23, 2025	2.230	2.400	2.182	2.230	16,174	+0.05(+2.29%)
Apr 22, 2025	2.270	2.340	2.100	2.180	21,291	-0.03(-1.49%)
Apr 21, 2025	2.310	2.330	2.180	2.213	9,674	-0.08(-3.57%)
Apr 17, 2025	2.390	2.450	2.160	2.295	26,586	-0.10(-4.37%)
Apr 16, 2025	2.490	2.490	2.330	2.400	5,061	-0.11(-4.38%)
Apr 15, 2025	2.500	2.680	2.400	2.510	12,296	+0.05(+2.03%)
Apr 14, 2025	2.540	2.600	2.410	2.460	12,071	+0.04(+1.65%)
Apr 11, 2025	2.460	2.650	2.400	2.420	21,886	+0.00(+0.00%)
Apr 10, 2025	2.410	2.700	2.400	2.420	51,369	-0.05(-2.02%)
Apr 09, 2025	2.700	2.730	2.300	2.470	93,363	-0.23(-8.52%)
Apr 08, 2025	2.500	2.852	2.410	2.700	116,763	+0.37(+15.88%)
Apr 07, 2025	2.160	2.550	2.160	2.330	32,467	-0.22(-8.63%)
Apr 04, 2025	2.610	2.750	2.450	2.550	56,137	-0.23(-8.11%)
Apr 03, 2025	2.790	2.836	2.575	2.775	44,157	-0.04(-1.56%)
Apr 02, 2025	2.850	2.999	2.800	2.819	76,560	-0.08(-2.79%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices