Skye Bioscience, Inc. (SKYE)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 12.55 | 12.56 | 11.92 | 12.00 | 12.00 | 35,904 |
| 17 may 2024 | 12.05 | 12.52 | 12.00 | 12.05 | 12.05 | 26,100 |
| 16 may 2024 | 13.44 | 13.44 | 12.15 | 12.25 | 12.25 | 46,100 |
| 15 may 2024 | 12.17 | 12.68 | 12.17 | 12.68 | 12.68 | 54,700 |
| 14 may 2024 | 11.55 | 12.86 | 11.24 | 12.15 | 12.15 | 149,200 |
| 13 may 2024 | 11.10 | 11.55 | 11.10 | 11.41 | 11.41 | 40,900 |
| 10 may 2024 | 12.58 | 12.90 | 10.85 | 11.32 | 11.32 | 58,300 |
| 09 may 2024 | 12.99 | 12.99 | 11.84 | 12.07 | 12.07 | 53,800 |
| 08 may 2024 | 13.49 | 13.49 | 12.32 | 12.50 | 12.50 | 29,200 |
| 07 may 2024 | 12.60 | 12.78 | 12.30 | 12.73 | 12.73 | 44,300 |
| 06 may 2024 | 13.20 | 13.51 | 12.79 | 12.92 | 12.92 | 41,800 |
| 03 may 2024 | 12.99 | 13.10 | 12.89 | 13.02 | 13.02 | 34,900 |
| 02 may 2024 | 13.00 | 13.05 | 12.72 | 12.99 | 12.99 | 28,500 |
| 01 may 2024 | 13.20 | 13.26 | 12.52 | 12.79 | 12.79 | 37,000 |
| 30 abr 2024 | 13.00 | 13.01 | 12.52 | 12.93 | 12.93 | 37,300 |
| 29 abr 2024 | 13.51 | 13.51 | 12.92 | 13.00 | 13.00 | 27,200 |
| 26 abr 2024 | 13.00 | 13.46 | 12.68 | 13.00 | 13.00 | 31,400 |
| 25 abr 2024 | 13.00 | 13.20 | 12.60 | 12.85 | 12.85 | 58,900 |
| 24 abr 2024 | 13.65 | 14.10 | 12.50 | 12.85 | 12.85 | 108,900 |
| 23 abr 2024 | 15.50 | 15.60 | 13.65 | 14.03 | 14.03 | 136,900 |
| 22 abr 2024 | 15.67 | 16.01 | 14.01 | 14.81 | 14.81 | 216,500 |
| 19 abr 2024 | 16.22 | 17.40 | 14.24 | 16.14 | 16.14 | 105,100 |
| 18 abr 2024 | 17.37 | 17.65 | 16.26 | 16.97 | 16.97 | 69,600 |
| 17 abr 2024 | 16.95 | 17.48 | 16.40 | 17.36 | 17.36 | 87,600 |
| 16 abr 2024 | 13.00 | 16.43 | 12.97 | 16.25 | 16.25 | 100,900 |
| 15 abr 2024 | 12.91 | 13.00 | 12.48 | 13.00 | 13.00 | 53,700 |
| 12 abr 2024 | 12.83 | 13.38 | 12.38 | 12.91 | 12.91 | 51,800 |
| 11 abr 2024 | 13.50 | 13.71 | 11.04 | 12.69 | 12.69 | 17,600 |
| 10 abr 2024 | 9.80 | 14.20 | 9.55 | 12.81 | 12.81 | 23,300 |
| 09 abr 2024 | 8.86 | 9.23 | 8.25 | 9.17 | 9.17 | 26,800 |
| 08 abr 2024 | 9.05 | 10.25 | 8.80 | 9.59 | 9.59 | 26,700 |
| 05 abr 2024 | 11.40 | 11.99 | 7.35 | 9.05 | 9.05 | 74,300 |
| 04 abr 2024 | 13.25 | 13.35 | 11.04 | 11.08 | 11.08 | 53,900 |
| 03 abr 2024 | 14.13 | 14.18 | 13.00 | 13.39 | 13.39 | 19,100 |
| 02 abr 2024 | 14.00 | 14.56 | 13.51 | 14.10 | 14.10 | 2,300 |
| 01 abr 2024 | 14.14 | 15.59 | 13.54 | 14.18 | 14.18 | 6,100 |
| 28 mar 2024 | 14.34 | 15.74 | 14.34 | 15.64 | 15.64 | 26,300 |
| 27 mar 2024 | 13.75 | 14.34 | 13.67 | 14.34 | 14.34 | 2,700 |
| 26 mar 2024 | 13.45 | 14.40 | 13.00 | 13.77 | 13.77 | 14,000 |
| 25 mar 2024 | 12.00 | 13.75 | 12.00 | 13.40 | 13.40 | 6,100 |
| 22 mar 2024 | 13.15 | 13.15 | 11.92 | 12.00 | 12.00 | 5,100 |
| 21 mar 2024 | 12.65 | 14.20 | 12.26 | 12.90 | 12.90 | 14,700 |
| 20 mar 2024 | 13.47 | 13.47 | 11.27 | 12.65 | 12.65 | 13,100 |
| 19 mar 2024 | 14.00 | 15.78 | 13.05 | 13.50 | 13.50 | 21,200 |
| 18 mar 2024 | 13.58 | 14.95 | 13.10 | 13.50 | 13.50 | 13,400 |
| 15 mar 2024 | 13.00 | 16.01 | 13.00 | 13.21 | 13.21 | 31,800 |
| 14 mar 2024 | 10.20 | 13.00 | 10.20 | 12.90 | 12.90 | 22,400 |
| 13 mar 2024 | 10.27 | 10.75 | 10.27 | 10.55 | 10.55 | 6,200 |
| 12 mar 2024 | 10.03 | 10.75 | 10.00 | 10.45 | 10.45 | 20,600 |
| 11 mar 2024 | 13.15 | 13.45 | 9.15 | 10.00 | 10.00 | 130,800 |
| 08 mar 2024 | 13.74 | 13.74 | 12.63 | 13.32 | 13.32 | 42,800 |
| 07 mar 2024 | 15.47 | 15.47 | 12.22 | 14.00 | 14.00 | 75,300 |
| 06 mar 2024 | 17.55 | 17.70 | 15.02 | 16.80 | 16.80 | 65,400 |
| 05 mar 2024 | 18.00 | 18.00 | 17.52 | 17.75 | 17.75 | 39,900 |
| 04 mar 2024 | 17.05 | 19.41 | 17.00 | 18.00 | 18.00 | 148,100 |
| 01 mar 2024 | 14.95 | 17.23 | 14.72 | 16.73 | 16.73 | 135,800 |
| 29 feb 2024 | 13.00 | 14.56 | 12.96 | 14.56 | 14.56 | 69,500 |
| 28 feb 2024 | 14.40 | 14.50 | 10.81 | 13.00 | 13.00 | 62,000 |
| 27 feb 2024 | 8.20 | 16.00 | 8.05 | 14.50 | 14.50 | 234,000 |
| 26 feb 2024 | 7.68 | 8.25 | 7.57 | 8.19 | 8.19 | 23,300 |
| 23 feb 2024 | 6.74 | 7.94 | 6.74 | 7.20 | 7.20 | 42,800 |
| 22 feb 2024 | 6.30 | 6.80 | 6.26 | 6.80 | 6.80 | 15,400 |
| 21 feb 2024 | 6.03 | 6.40 | 6.03 | 6.25 | 6.25 | 2,900 |
| 20 feb 2024 | 6.50 | 6.94 | 5.97 | 5.97 | 5.97 | 15,300 |
| 16 feb 2024 | 5.93 | 6.25 | 5.80 | 6.20 | 6.20 | 5,400 |
| 15 feb 2024 | 5.50 | 5.97 | 5.30 | 5.93 | 5.93 | 14,800 |
| 14 feb 2024 | 5.80 | 5.85 | 5.50 | 5.78 | 5.78 | 6,100 |
| 13 feb 2024 | 6.21 | 6.21 | 4.20 | 6.00 | 6.00 | 28,000 |
| 12 feb 2024 | 6.35 | 6.71 | 6.33 | 6.41 | 6.41 | 22,900 |
| 09 feb 2024 | 5.50 | 6.35 | 5.25 | 6.35 | 6.35 | 32,500 |
| 08 feb 2024 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 8,000 |
| 07 feb 2024 | 5.25 | 5.49 | 4.56 | 4.90 | 4.90 | 19,200 |
| 06 feb 2024 | 4.50 | 5.45 | 4.50 | 5.30 | 5.30 | 23,600 |
| 05 feb 2024 | 4.10 | 4.44 | 4.00 | 4.43 | 4.43 | 17,600 |
| 02 feb 2024 | 3.60 | 4.04 | 3.60 | 4.01 | 4.01 | 4,500 |
| 01 feb 2024 | 4.05 | 4.05 | 3.65 | 3.69 | 3.69 | 4,900 |
| 31 ene 2024 | 3.24 | 4.10 | 3.24 | 4.00 | 4.00 | 8,900 |
| 30 ene 2024 | 3.14 | 3.20 | 3.00 | 3.14 | 3.14 | 4,600 |
| 29 ene 2024 | 2.38 | 3.02 | 2.38 | 3.00 | 3.00 | 12,100 |
| 26 ene 2024 | 2.30 | 2.35 | 2.26 | 2.33 | 2.33 | 2,200 |
| 25 ene 2024 | 2.49 | 2.49 | 2.25 | 2.25 | 2.25 | 5,700 |
| 24 ene 2024 | 2.36 | 2.58 | 2.29 | 2.35 | 2.35 | 8,300 |
| 23 ene 2024 | 2.35 | 2.40 | 2.30 | 2.30 | 2.30 | 2,900 |
| 22 ene 2024 | 2.45 | 2.50 | 2.28 | 2.30 | 2.30 | 5,700 |
| 19 ene 2024 | 2.30 | 2.63 | 2.30 | 2.63 | 2.63 | 1,600 |
| 18 ene 2024 | 2.31 | 2.65 | 2.31 | 2.62 | 2.62 | 4,400 |
| 17 ene 2024 | 2.71 | 2.74 | 2.65 | 2.74 | 2.74 | 500 |
| 16 ene 2024 | 2.60 | 2.75 | 2.50 | 2.67 | 2.67 | 4,400 |
| 12 ene 2024 | 2.87 | 2.88 | 2.80 | 2.80 | 2.80 | 4,000 |
| 11 ene 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 600 |
| 10 ene 2024 | 2.50 | 2.91 | 2.50 | 2.91 | 2.91 | 4,000 |
| 09 ene 2024 | 2.25 | 2.90 | 2.25 | 2.60 | 2.60 | 4,900 |
| 08 ene 2024 | 2.38 | 2.42 | 2.31 | 2.42 | 2.42 | 3,400 |
| 05 ene 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1,200 |
| 04 ene 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 800 |
| 03 ene 2024 | 2.72 | 2.73 | 2.40 | 2.55 | 2.55 | 1,600 |
| 02 ene 2024 | 2.58 | 2.93 | 2.40 | 2.72 | 2.72 | 13,400 |
| 29 dic 2023 | 2.61 | 2.72 | 2.50 | 2.72 | 2.72 | 4,300 |
| 28 dic 2023 | 2.55 | 2.72 | 2.52 | 2.55 | 2.55 | 7,000 |
| 27 dic 2023 | 2.75 | 2.82 | 2.33 | 2.55 | 2.55 | 17,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.