Skye Bioscience, Inc. SKYE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,60-0,01 (-0,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,61 | +1,26 % | $1,59 | $1,72 | $1,57 | 72,40K |
| 2026-09-29 | $1,59 | -1,24 % | $1,64 | $1,64 | $1,56 | 48,40K |
| 2026-09-28 | $1,61 | -3,59 % | $1,70 | $1,70 | $1,53 | 51,00K |
| 2026-09-25 | $1,67 | -1,76 % | $1,76 | $1,76 | $1,59 | 43,20K |
| 2026-09-24 | $1,70 | -5,56 % | $1,80 | $1,87 | $1,70 | 37,40K |
| 2026-09-23 | $1,80 | +5,26 % | $1,74 | $1,95 | $1,60 | 217,70K |
| 2026-09-22 | $1,71 | -3,93 % | $1,78 | $1,81 | $1,62 | 93,70K |
| 2026-09-21 | $1,78 | +0,85 % | $1,80 | $1,85 | $1,72 | 72,50K |
| 2026-09-18 | $1,76 | +12,42 % | $1,65 | $1,89 | $1,65 | 99,30K |
| 2026-09-17 | $1,57 | -7,65 % | $1,75 | $1,80 | $1,50 | 94,40K |
| 2026-09-16 | $1,70 | -19,43 % | $2,11 | $2,16 | $1,67 | 116,40K |
| 2026-09-15 | $2,11 | +6,03 % | $1,97 | $2,11 | $1,90 | 36,80K |
| 2026-09-14 | $1,99 | -2,45 % | $2,04 | $2,04 | $1,88 | 53,80K |
| 2026-09-11 | $2,04 | -1,92 % | $2,08 | $2,09 | $1,99 | 66,20K |
| 2026-09-10 | $2,08 | -6,73 % | $2,20 | $2,24 | $2,02 | 47,70K |
| 2026-09-09 | $2,23 | +18,62 % | $1,88 | $2,25 | $1,88 | 164,10K |
| 2026-09-08 | $1,88 | +1,08 % | $1,97 | $1,97 | $1,80 | 106,20K |
| 2026-09-04 | $1,86 | +4,49 % | $1,77 | $1,95 | $1,77 | 182,90K |
| 2026-09-03 | $1,78 | -3,26 % | $1,84 | $1,89 | $1,77 | 21,00K |
| 2026-09-02 | $1,84 | +2,22 % | $1,79 | $2,05 | $1,76 | 134,60K |
| 2026-09-01 | $1,80 | +7,14 % | $1,69 | $1,81 | $1,64 | 51,70K |
| 2026-08-31 | $1,68 | -5,35 % | $1,75 | $1,80 | $1,66 | 70,70K |
| 2026-08-28 | $1,77 | -8,97 % | $1,95 | $1,95 | $1,76 | 78,00K |
| 2026-08-27 | $1,95 | -3,47 % | $2,00 | $2,02 | $1,95 | 51,80K |
| 2026-08-26 | $2,02 | +0,25 % | $2,02 | $2,05 | $1,84 | 111,20K |
| 2026-08-25 | $2,02 | -7,14 % | $2,10 | $2,15 | $2,00 | 64,90K |
| 2026-08-24 | $2,17 | -3,12 % | $2,26 | $2,32 | $1,97 | 162,00K |
| 2026-08-21 | $2,24 | 0,00 % | $2,24 | $2,27 | $2,04 | 121,20K |
| 2026-08-20 | $2,24 | -8,50 % | $2,42 | $2,60 | $2,21 | 199,79K |
| 2026-08-19 | $2,45 | -14,76 % | $2,73 | $3,02 | $2,40 | 173,45K |
| 2026-08-18 | $2,87 | -13,49 % | $3,08 | $3,56 | $2,80 | 227,84K |
| 2026-08-17 | $3,32 | -17,33 % | $4,56 | $4,69 | $3,30 | 1,18M |
| 2026-08-14 | $4,02 | -7,21 % | $6,88 | $7,04 | $3,78 | 825,55K |
| 2026-08-13 | $4,33 | -1,46 % | $4,33 | $4,40 | $4,26 | 4,69K |
| 2026-08-12 | $4,39 | +1,48 % | $4,38 | $4,40 | $4,24 | 9,56K |
| 2026-08-11 | $4,33 | +1,50 % | $4,26 | $4,38 | $4,12 | 12,85K |
| 2026-08-10 | $4,26 | +2,70 % | $4,12 | $4,32 | $4,12 | 9,71K |
| 2026-08-07 | $4,15 | +9,96 % | $3,92 | $4,32 | $3,72 | 41,91K |
| 2026-08-06 | $3,78 | -16,01 % | $4,50 | $4,72 | $2,21 | 56,46K |
| 2026-08-05 | $4,50 | -2,26 % | $4,60 | $4,80 | $4,49 | 13,49K |
| 2026-08-04 | $4,60 | -1,54 % | $4,64 | $4,80 | $4,58 | 21,03K |
| 2026-08-03 | $4,67 | +2,64 % | $4,55 | $4,74 | $4,40 | 12,76K |
| 2026-07-31 | $4,55 | -1,90 % | $4,56 | $4,80 | $4,48 | 20,41K |
| 2026-07-30 | $4,64 | -5,69 % | $4,90 | $5,06 | $4,62 | 25,59K |
| 2026-07-29 | $4,92 | 0,00 % | $4,91 | $5,06 | $4,82 | 12,10K |
| 2026-07-28 | $4,92 | -1,28 % | $4,88 | $4,95 | $4,76 | 24,00K |
| 2026-07-27 | $4,98 | -4,45 % | $5,20 | $5,28 | $4,93 | 16,66K |
| 2026-07-24 | $5,22 | -3,41 % | $5,50 | $5,54 | $5,20 | 5,75K |
| 2026-07-23 | $5,40 | +5,47 % | $5,12 | $5,52 | $5,12 | 9,54K |
| 2026-07-22 | $5,12 | 0,00 % | $5,12 | $5,57 | $5,12 | 8,21K |
| 2026-07-21 | $5,12 | -2,14 % | $5,23 | $5,30 | $5,05 | 7,20K |
| 2026-07-20 | $5,23 | +0,77 % | $5,20 | $5,57 | $5,00 | 10,01K |
| 2026-07-17 | $5,19 | +3,18 % | $5,04 | $5,26 | $4,97 | 12,16K |
| 2026-07-16 | $5,03 | +3,80 % | $4,97 | $5,09 | $4,84 | 6,83K |
| 2026-07-15 | $4,85 | -2,26 % | $4,96 | $5,11 | $4,80 | 17,04K |
| 2026-07-14 | $4,96 | -6,34 % | $5,20 | $5,42 | $4,56 | 54,26K |
| 2026-07-13 | $5,30 | -4,06 % | $5,52 | $5,67 | $5,20 | 26,36K |
| 2026-07-10 | $5,52 | -1,57 % | $5,60 | $5,68 | $5,38 | 23,08K |
| 2026-07-09 | $5,61 | -0,28 % | $5,68 | $5,68 | $5,60 | 6,16K |
| 2026-07-08 | $5,62 | 0,00 % | $5,62 | $5,75 | $5,60 | 3,06K |
| 2026-07-07 | $5,62 | 0,00 % | $5,62 | $5,75 | $5,62 | 7,71K |
| 2026-07-06 | $5,62 | +0,29 % | $5,60 | $5,68 | $5,52 | 8,83K |
| 2026-07-02 | $5,61 | +3,85 % | $5,54 | $5,68 | $5,44 | 13,69K |
| 2026-07-01 | $5,40 | -2,60 % | $5,52 | $5,66 | $5,40 | 7,68K |
| 2026-06-30 | $5,54 | +3,28 % | $5,40 | $5,62 | $5,37 | 9,16K |
| 2026-06-29 | $5,37 | -1,32 % | $5,58 | $5,84 | $5,36 | 29,93K |
| 2026-06-26 | $5,44 | -3,95 % | $5,52 | $5,92 | $5,44 | 18,61K |
| 2026-06-25 | $5,66 | +4,27 % | $5,44 | $5,81 | $5,44 | 6,45K |
| 2026-06-24 | $5,43 | -3,00 % | $5,54 | $5,86 | $5,36 | 10,68K |
| 2026-06-23 | $5,60 | -1,27 % | $5,60 | $5,75 | $5,46 | 24,25K |
| 2026-06-22 | $5,67 | +0,28 % | $5,76 | $5,98 | $5,60 | 12,70K |
| 2026-06-18 | $5,66 | -0,70 % | $5,84 | $6,00 | $5,62 | 19,65K |
| 2026-06-17 | $5,70 | -0,84 % | $5,84 | $6,16 | $5,69 | 9,79K |
| 2026-06-16 | $5,74 | -1,64 % | $5,56 | $6,00 | $5,56 | 26,19K |
| 2026-06-15 | $5,84 | -7,24 % | $6,30 | $6,50 | $5,77 | 23,28K |
| 2026-06-12 | $6,30 | -1,63 % | $6,50 | $6,52 | $6,18 | 15,23K |
| 2026-06-11 | $6,40 | +2,56 % | $6,16 | $6,80 | $6,00 | 42,18K |
| 2026-06-10 | $6,24 | +3,86 % | $5,97 | $6,30 | $5,80 | 17,28K |
| 2026-06-09 | $6,01 | -2,47 % | $6,22 | $6,43 | $5,85 | 25,40K |
| 2026-06-08 | $6,16 | +5,05 % | $5,92 | $6,28 | $5,92 | 16,74K |
| 2026-06-05 | $5,86 | -5,42 % | $6,06 | $6,18 | $5,71 | 21,23K |
| 2026-06-04 | $6,20 | +0,65 % | $6,14 | $6,28 | $5,84 | 36,95K |
| 2026-06-03 | $6,16 | +7,84 % | $5,76 | $6,24 | $5,76 | 21,08K |
| 2026-06-02 | $5,71 | -6,05 % | $5,96 | $6,07 | $5,45 | 44,13K |
| 2026-06-01 | $6,08 | -1,94 % | $6,20 | $6,40 | $6,08 | 18,13K |
| 2026-05-29 | $6,20 | -8,82 % | $6,78 | $6,78 | $6,11 | 56,45K |
| 2026-05-28 | $6,80 | +2,53 % | $6,77 | $6,88 | $6,64 | 15,01K |
| 2026-05-27 | $6,63 | +0,85 % | $6,60 | $6,88 | $6,49 | 12,25K |
| 2026-05-26 | $6,58 | -0,84 % | $6,71 | $6,80 | $6,45 | 16,71K |
| 2026-05-22 | $6,63 | +15,94 % | $5,72 | $6,73 | $5,72 | 29,18K |