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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.290 -0.260 (-7.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 3.610 3.619 3.270 3.290 488,403 -0.26(-7.32%)
Aug 21, 2025 3.510 3.750 3.360 3.550 300,115 +0.05(+1.43%)
Aug 20, 2025 3.370 3.518 3.300 3.500 236,688 +0.17(+5.11%)
Aug 19, 2025 3.390 3.500 3.230 3.330 172,880 -0.06(-1.77%)
Aug 18, 2025 3.500 3.522 3.350 3.390 169,449 -0.12(-3.42%)
Aug 15, 2025 3.310 3.560 3.215 3.510 395,911 +0.24(+7.34%)
Aug 14, 2025 3.110 3.280 3.110 3.270 231,122 +0.13(+4.14%)
Aug 13, 2025 3.260 3.270 2.960 3.140 604,580 -0.11(-3.38%)
Aug 12, 2025 3.500 3.560 3.212 3.250 405,235 -0.26(-7.41%)
Aug 11, 2025 3.500 3.710 3.360 3.510 280,504 -0.01(-0.28%)
Aug 08, 2025 3.500 3.520 3.350 3.520 250,174 -0.03(-0.85%)
Aug 07, 2025 3.960 4.069 3.540 3.550 442,201 -0.34(-8.74%)
Aug 06, 2025 3.840 4.065 3.580 3.890 437,396 +0.10(+2.64%)
Aug 05, 2025 3.700 3.820 3.660 3.790 214,617 +0.16(+4.41%)
Aug 04, 2025 3.450 3.705 3.417 3.630 276,282 +0.22(+6.45%)
Aug 01, 2025 3.440 3.570 3.250 3.410 274,507 -0.16(-4.48%)
Jul 31, 2025 3.680 3.840 3.500 3.570 258,570 -0.04(-1.11%)
Jul 30, 2025 3.600 3.740 3.520 3.610 164,373 +0.00(+0.00%)
Jul 29, 2025 3.720 3.740 3.450 3.610 412,927 -0.13(-3.48%)
Jul 28, 2025 4.000 4.000 3.680 3.740 250,907 -0.17(-4.35%)
Jul 25, 2025 3.990 4.039 3.841 3.910 194,387 -0.10(-2.49%)
Jul 24, 2025 4.400 4.400 3.990 4.010 260,998 -0.35(-8.03%)
Jul 23, 2025 3.930 4.390 3.870 4.360 725,757 +0.48(+12.37%)
Jul 22, 2025 3.660 4.030 3.460 3.880 544,003 +0.15(+4.02%)
Jul 21, 2025 3.980 4.110 3.650 3.730 432,325 -0.16(-4.11%)
Jul 18, 2025 3.780 3.950 3.715 3.890 323,231 +0.17(+4.57%)
Jul 17, 2025 3.710 3.807 3.650 3.720 237,321 +0.03(+0.81%)
Jul 16, 2025 3.740 3.831 3.500 3.690 373,406 -0.05(-1.34%)
Jul 15, 2025 3.930 4.080 3.560 3.740 646,183 -0.19(-4.83%)
Jul 14, 2025 3.960 4.000 3.780 3.930 381,721 -0.05(-1.26%)
Jul 11, 2025 3.870 4.169 3.870 3.980 398,927 +0.04(+1.02%)
Jul 10, 2025 4.200 4.210 3.650 3.940 1,180,281 -0.28(-6.64%)
Jul 09, 2025 4.315 4.370 4.151 4.220 496,049 -0.13(-2.99%)
Jul 08, 2025 4.390 4.440 3.920 4.350 846,274 -0.04(-0.91%)
Jul 07, 2025 4.590 4.750 4.250 4.390 942,446 -0.22(-4.77%)
Jul 03, 2025 4.180 4.650 4.060 4.610 947,978 +0.44(+10.55%)
Jul 02, 2025 3.780 4.250 3.680 4.170 870,761 +0.43(+11.50%)
Jul 01, 2025 4.110 4.206 3.410 3.740 1,740,311 -0.44(-10.53%)
Jun 30, 2025 4.200 5.000 4.090 4.180 2,139,770 +0.07(+1.70%)
Jun 27, 2025 4.850 5.750 4.100 4.110 7,490,591 -0.14(-3.29%)
Jun 26, 2025 3.760 4.670 3.520 4.250 2,208,404 +0.56(+15.18%)
Jun 25, 2025 3.690 3.828 3.250 3.690 2,058,734 +0.07(+1.93%)
Jun 24, 2025 3.190 3.650 2.990 3.620 7,280,031 +0.75(+26.13%)
Jun 23, 2025 2.370 3.180 2.310 2.870 13,677,570 +0.71(+32.87%)
Jun 20, 2025 2.140 2.210 2.115 2.160 290,114 +0.02(+0.93%)
Jun 18, 2025 2.070 2.160 2.060 2.140 99,959 +0.07(+3.38%)
Jun 17, 2025 2.110 2.215 2.050 2.070 136,058 -0.05(-2.36%)
Jun 16, 2025 2.080 2.200 2.040 2.120 92,105 +0.07(+3.41%)
Jun 13, 2025 2.110 2.150 2.040 2.050 128,685 -0.12(-5.53%)
Jun 12, 2025 2.190 2.250 2.130 2.170 116,804 +0.00(+0.00%)
Jun 11, 2025 2.390 2.390 2.120 2.170 282,042 -0.20(-8.44%)
Jun 10, 2025 2.340 2.440 2.250 2.370 203,495 +0.03(+1.28%)
Jun 09, 2025 2.480 2.480 2.290 2.340 190,485 -0.09(-3.70%)
Jun 06, 2025 2.170 2.480 2.170 2.430 342,981 +0.28(+13.02%)
Jun 05, 2025 2.250 2.310 2.120 2.150 238,154 -0.09(-4.02%)
Jun 04, 2025 2.310 2.400 2.190 2.240 201,928 -0.05(-2.18%)
Jun 03, 2025 2.390 2.450 2.250 2.290 531,656 +0.05(+2.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.