Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Skye Bioscience Inc (NQ: SKYE )

5.950 +0.670 (+12.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 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 23, 2024 5.270 5.990 5.270 5.950 215,624 +0.67(+12.69%)
Aug 22, 2024 5.630 5.750 4.845 5.280 80,955 -0.21(-3.83%)
Aug 21, 2024 5.250 5.630 5.040 5.490 91,556 +0.23(+4.37%)
Aug 20, 2024 4.840 5.320 4.730 5.260 184,990 +0.38(+7.79%)
Aug 19, 2024 4.720 5.007 4.590 4.880 145,898 +0.22(+4.72%)
Aug 16, 2024 5.040 5.100 4.610 4.660 180,079 -0.38(-7.54%)
Aug 15, 2024 4.600 5.190 4.550 5.040 398,928 +0.54(+12.00%)
Aug 14, 2024 4.360 4.570 4.180 4.500 259,229 +0.35(+8.43%)
Aug 13, 2024 4.580 4.710 3.900 4.150 399,222 -0.45(-9.78%)
Aug 12, 2024 4.400 4.990 4.400 4.600 100,925 +0.08(+1.77%)
Aug 09, 2024 5.020 5.160 4.520 4.520 388,854 -0.47(-9.42%)
Aug 08, 2024 5.120 5.360 4.910 4.990 173,560 -0.17(-3.29%)
Aug 07, 2024 5.730 5.740 5.080 5.160 204,842 -0.45(-8.02%)
Aug 06, 2024 5.520 5.660 5.350 5.610 246,290 +0.04(+0.72%)
Aug 05, 2024 5.180 5.945 5.100 5.570 179,332 +0.14(+2.58%)
Aug 02, 2024 5.320 5.560 5.150 5.430 107,096 -0.05(-0.91%)
Aug 01, 2024 5.180 5.650 5.010 5.480 228,691 +0.31(+6.00%)
Jul 31, 2024 5.420 5.520 4.630 5.170 133,459 -0.28(-5.14%)
Jul 30, 2024 5.980 5.980 5.435 5.450 66,482 -0.52(-8.71%)
Jul 29, 2024 6.170 6.170 5.730 5.970 51,817 -0.19(-3.08%)
Jul 26, 2024 5.990 6.220 5.910 6.160 192,401 +0.26(+4.41%)
Jul 25, 2024 5.930 6.040 5.790 5.900 77,729 -0.06(-1.01%)
Jul 24, 2024 6.020 6.040 5.760 5.960 206,157 -0.10(-1.65%)
Jul 23, 2024 6.050 6.160 5.960 6.060 194,675 -0.04(-0.66%)
Jul 22, 2024 5.880 6.110 5.880 6.100 133,156 +0.21(+3.57%)
Jul 19, 2024 6.020 6.175 5.770 5.890 99,342 -0.07(-1.17%)
Jul 18, 2024 6.230 6.420 5.920 5.960 105,284 -0.35(-5.55%)
Jul 17, 2024 6.670 6.680 6.130 6.310 127,590 -0.33(-4.97%)
Jul 16, 2024 6.360 6.720 6.270 6.640 250,351 +0.34(+5.40%)
Jul 15, 2024 6.600 6.762 5.950 6.300 214,767 -0.14(-2.17%)
Jul 12, 2024 6.530 6.830 6.270 6.440 102,594 -0.07(-1.08%)
Jul 11, 2024 6.190 6.530 5.855 6.510 146,247 +0.42(+6.90%)
Jul 10, 2024 5.670 6.330 5.480 6.090 265,663 +0.51(+9.14%)
Jul 09, 2024 6.350 6.930 5.580 5.580 255,081 -0.57(-9.27%)
Jul 08, 2024 5.420 6.390 5.420 6.150 571,352 +0.65(+11.82%)
Jul 05, 2024 7.010 7.350 5.250 5.500 354,282 -1.96(-26.27%)
Jul 03, 2024 7.500 7.600 6.975 7.460 197,917 -0.10(-1.32%)
Jul 02, 2024 7.920 8.260 7.480 7.560 134,277 -0.50(-6.20%)
Jul 01, 2024 7.230 8.130 7.230 8.060 299,185 +0.05(+0.62%)
Jun 28, 2024 7.000 8.360 7.000 8.010 2,525,002 +0.75(+10.33%)
Jun 27, 2024 7.620 8.440 7.260 7.260 209,111 -0.41(-5.35%)
Jun 26, 2024 7.730 8.120 7.100 7.670 169,488 -0.21(-2.66%)
Jun 25, 2024 8.010 8.370 7.790 7.880 279,257 -0.52(-6.19%)
Jun 24, 2024 7.470 8.440 7.000 8.400 323,374 +0.63(+8.11%)
Jun 21, 2024 8.990 8.990 7.295 7.770 1,096,091 -1.16(-12.99%)
Jun 20, 2024 9.220 9.730 8.350 8.930 321,513 -0.58(-6.10%)
Jun 18, 2024 10.79 10.95 8.360 9.510 525,486 -1.35(-12.43%)
Jun 17, 2024 10.21 11.10 10.21 10.86 109,455 +0.38(+3.63%)
Jun 14, 2024 10.66 11.07 10.15 10.48 158,074 -0.30(-2.78%)
Jun 13, 2024 9.660 11.16 9.660 10.78 238,401 +0.70(+6.94%)
Jun 12, 2024 10.01 10.42 9.750 10.08 458,575 -0.15(-1.47%)
Jun 11, 2024 9.490 10.23 9.490 10.23 350,843 +0.25(+2.51%)
Jun 10, 2024 9.500 10.06 8.475 9.980 1,271,903 -0.96(-8.78%)
Jun 07, 2024 11.00 11.20 10.70 10.94 46,877 -0.38(-3.36%)
Jun 06, 2024 11.41 11.89 10.50 11.32 64,392 -0.25(-2.16%)
Jun 05, 2024 11.91 11.94 11.12 11.57 61,619 -0.17(-1.45%)
Jun 04, 2024 11.74 12.06 11.56 11.74 62,832 -0.22(-1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.