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

Skye Bioscience, Inc. - Common Stock (NQ:SKYE)

2.150 +0.280 (+14.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	1.870	2.200	1.870	2.150	216,274	+0.28(+14.97%)
May 16, 2025	2.010	2.030	1.780	1.870	222,432	-0.14(-6.97%)
May 15, 2025	1.890	2.040	1.810	2.010	139,558	+0.11(+5.79%)
May 14, 2025	1.950	2.100	1.900	1.900	106,099	-0.04(-2.06%)
May 13, 2025	2.000	2.040	1.910	1.940	191,385	-0.11(-5.37%)
May 12, 2025	1.850	2.070	1.780	2.050	245,401	+0.24(+13.26%)
May 09, 2025	1.900	1.950	1.680	1.810	287,575	+0.02(+1.12%)
May 08, 2025	1.810	1.820	1.700	1.790	249,637	-0.03(-1.65%)
May 07, 2025	1.860	1.900	1.780	1.820	165,646	-0.03(-1.89%)
May 06, 2025	1.960	1.990	1.850	1.855	161,501	-0.14(-6.78%)
May 05, 2025	2.230	2.300	1.980	1.990	224,486	-0.25(-11.16%)
May 02, 2025	2.080	2.270	2.040	2.240	261,964	+0.21(+10.34%)
May 01, 2025	2.170	2.180	1.951	2.030	276,579	-0.15(-6.88%)
Apr 30, 2025	2.000	2.200	1.905	2.180	302,284	+0.18(+9.00%)
Apr 29, 2025	1.910	2.110	1.865	2.000	440,030	+0.09(+4.71%)
Apr 28, 2025	1.820	1.910	1.758	1.910	211,698	+0.09(+4.95%)
Apr 25, 2025	1.820	1.920	1.750	1.820	415,867	+0.03(+1.68%)
Apr 24, 2025	1.710	1.810	1.630	1.790	330,811	+0.06(+3.47%)
Apr 23, 2025	1.550	1.730	1.480	1.730	449,418	+0.22(+14.57%)
Apr 22, 2025	1.550	1.630	1.450	1.510	458,901	-0.06(-3.82%)
Apr 21, 2025	1.400	1.580	1.360	1.570	567,969	+0.14(+9.41%)
Apr 17, 2025	1.580	1.650	1.410	1.435	587,704	-0.15(-9.18%)
Apr 16, 2025	1.630	1.750	1.520	1.580	1,161,584	-0.13(-7.60%)
Apr 15, 2025	1.480	3.727	1.480	1.710	27,416,700	+0.40(+30.53%)
Apr 14, 2025	1.430	1.450	1.260	1.310	173,683	-0.10(-7.09%)
Apr 11, 2025	1.330	1.410	1.300	1.410	140,480	+0.07(+5.22%)
Apr 10, 2025	1.340	1.400	1.240	1.340	123,199	-0.01(-0.74%)
Apr 09, 2025	1.150	1.370	1.150	1.350	191,065	+0.15(+12.50%)
Apr 08, 2025	1.430	1.445	1.140	1.200	274,081	-0.19(-13.67%)
Apr 07, 2025	1.220	1.420	1.220	1.390	153,014	+0.14(+10.87%)
Apr 04, 2025	1.280	1.340	1.220	1.254	198,659	-0.15(-10.45%)
Apr 03, 2025	1.380	1.430	1.260	1.400	282,791	-0.03(-2.10%)
Apr 02, 2025	1.410	1.440	1.410	1.430	103,318	+0.03(+2.14%)
Apr 01, 2025	1.570	1.615	1.370	1.400	348,403	-0.19(-11.95%)
Mar 31, 2025	1.810	1.850	1.560	1.590	455,081	-0.28(-14.97%)
Mar 28, 2025	2.130	2.250	1.805	1.870	286,301	-0.25(-11.79%)
Mar 27, 2025	2.290	2.350	2.120	2.120	159,408	-0.18(-7.83%)
Mar 26, 2025	2.310	2.380	2.180	2.300	186,482	-0.06(-2.54%)
Mar 25, 2025	2.380	2.440	2.080	2.360	152,635	+0.01(+0.43%)
Mar 24, 2025	2.300	2.390	2.250	2.350	215,924	+0.10(+4.44%)
Mar 21, 2025	1.910	2.330	1.910	2.250	670,793	+0.36(+19.05%)
Mar 20, 2025	2.000	2.080	1.840	1.890	288,070	-0.11(-5.50%)
Mar 19, 2025	2.330	2.406	1.825	2.000	495,835	-0.29(-12.66%)
Mar 18, 2025	2.500	2.500	2.270	2.290	187,723	-0.24(-9.49%)
Mar 17, 2025	2.500	2.570	2.445	2.530	84,889	+0.03(+1.20%)
Mar 14, 2025	2.520	2.550	2.400	2.500	121,516	+0.08(+3.09%)
Mar 13, 2025	2.790	2.790	2.425	2.425	192,262	-0.35(-12.77%)
Mar 12, 2025	2.750	2.880	2.660	2.780	80,664	+0.07(+2.58%)
Mar 11, 2025	2.530	2.740	2.500	2.710	68,160	+0.17(+6.69%)
Mar 10, 2025	2.560	2.629	2.400	2.540	197,355	-0.09(-3.42%)
Mar 07, 2025	2.590	2.730	2.500	2.630	64,382	+0.06(+2.33%)
Mar 06, 2025	2.550	2.680	2.520	2.570	42,604	-0.04(-1.53%)
Mar 05, 2025	2.570	2.660	2.549	2.610	69,691	+0.05(+1.95%)
Mar 04, 2025	2.500	2.600	2.500	2.560	85,819	+0.05(+1.99%)

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

Skye Bioscience, Inc. - Common Stock (NQ:SKYE)

Historical Prices