Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Skye Bioscience Inc (NQ: SKYE )

3.750 -0.210 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.980 4.120 3.652 3.960 241,264 +0.07(+1.80%)
Sep 25, 2024 4.030 4.720 3.760 3.890 454,539 -0.12(-2.99%)
Sep 24, 2024 3.530 4.090 3.300 4.010 624,610 +0.52(+14.90%)
Sep 23, 2024 3.310 4.360 3.300 3.490 1,887,359 +0.35(+11.15%)
Sep 20, 2024 3.160 3.500 2.950 3.140 5,143,770 -2.35(-42.81%)
Sep 19, 2024 5.370 5.886 5.350 5.490 132,096 +0.25(+4.77%)
Sep 18, 2024 5.230 5.634 5.032 5.240 87,272 -0.04(-0.76%)
Sep 17, 2024 5.960 6.010 5.145 5.280 124,828 -0.52(-8.97%)
Sep 16, 2024 5.980 6.130 5.760 5.800 149,797 -0.20(-3.33%)
Sep 13, 2024 6.050 6.220 5.840 6.000 159,138 +0.00(+0.00%)
Sep 12, 2024 6.350 6.510 5.890 6.000 149,922 -0.35(-5.51%)
Sep 11, 2024 7.010 7.110 6.330 6.350 593,578 -0.64(-9.16%)
Sep 10, 2024 6.510 7.040 6.400 6.990 134,041 +0.64(+10.08%)
Sep 09, 2024 6.000 6.720 5.840 6.350 66,647 +0.51(+8.73%)
Sep 06, 2024 6.030 6.100 5.710 5.840 133,747 -0.22(-3.63%)
Sep 05, 2024 5.960 6.690 5.820 6.060 116,642 +0.07(+1.17%)
Sep 04, 2024 5.990 6.160 5.820 5.990 60,130 +0.10(+1.70%)
Sep 03, 2024 6.150 6.295 5.670 5.890 43,946 -0.30(-4.85%)
Aug 30, 2024 6.390 6.750 6.090 6.190 51,379 -0.20(-3.13%)
Aug 29, 2024 6.140 6.470 6.075 6.390 82,738 +0.32(+5.27%)
Aug 28, 2024 6.140 6.340 5.860 6.070 70,617 -0.13(-2.10%)
Aug 27, 2024 6.920 7.470 6.190 6.200 153,784 -0.66(-9.62%)
Aug 26, 2024 6.100 7.030 5.790 6.860 322,781 +0.91(+15.29%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.