Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cybin Inc (NY: CYBN )

0.3409 -0.0091 (-2.60%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 30, 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 (%)
Oct 29, 2021 1.860 1.880 1.820 1.870 913,709 +0.00(+0.00%)
Oct 28, 2021 1.920 1.939 1.810 1.870 1,221,645 -0.03(-1.58%)
Oct 27, 2021 1.980 1.995 1.890 1.900 738,700 -0.07(-3.55%)
Oct 26, 2021 2.100 1.970 1,691,879 -0.05(-2.48%)
Oct 25, 2021 1.980 2.070 1.880 2.020 1,159,501 +0.06(+3.06%)
Oct 22, 2021 1.950 1.980 1.860 1.960 1,670,294 -0.02(-1.01%)
Oct 21, 2021 2.050 2.070 1.910 1.980 1,758,600 -0.04(-1.98%)
Oct 20, 2021 1.940 2.290 1.920 2.020 6,450,933 +0.10(+5.21%)
Oct 19, 2021 1.940 1.980 1.910 1.920 1,037,188 -0.02(-1.03%)
Oct 18, 2021 1.960 1.990 1.900 1.940 785,910 -0.03(-1.52%)
Oct 15, 2021 2.090 2.090 1.890 1.970 1,528,204 -0.05(-2.48%)
Oct 14, 2021 2.060 2.090 1.980 2.020 772,613 -0.01(-0.49%)
Oct 13, 2021 2.120 2.120 1.980 2.030 1,098,039 -0.05(-2.40%)
Oct 12, 2021 2.120 2.150 2.050 2.080 1,011,925 -0.06(-2.80%)
Oct 11, 2021 2.110 2.150 2.070 2.140 342,170 +0.04(+1.90%)
Oct 08, 2021 2.130 2.150 2.040 2.100 607,622 -0.02(-0.94%)
Oct 07, 2021 2.150 2.170 2.110 2.120 872,156 -0.02(-0.93%)
Oct 06, 2021 2.110 2.150 2.100 2.140 368,286 -0.01(-0.47%)
Oct 05, 2021 2.200 2.200 2.110 2.150 875,711 +0.05(+2.38%)
Oct 04, 2021 2.220 2.220 2.100 2.100 574,315 -0.09(-4.11%)
Oct 01, 2021 2.150 2.200 2.100 2.190 702,274 +0.00(+0.00%)
Sep 30, 2021 2.230 2.230 2.050 2.190 755,085 -0.01(-0.45%)
Sep 29, 2021 2.200 2.230 2.120 2.200 464,030 -0.04(-1.79%)
Sep 28, 2021 2.320 2.350 2.090 2.240 1,473,225 -0.08(-3.45%)
Sep 27, 2021 2.350 2.350 2.225 2.320 758,817 +0.00(+0.00%)
Sep 24, 2021 2.430 2.430 2.270 2.320 1,153,680 -0.01(-0.43%)
Sep 23, 2021 2.250 2.390 2.200 2.330 1,946,480 +0.20(+9.39%)
Sep 22, 2021 2.100 2.180 2.040 2.130 786,703 +0.04(+1.91%)
Sep 21, 2021 2.140 2.190 2.020 2.090 548,676 -0.05(-2.34%)
Sep 20, 2021 2.040 2.150 1.980 2.140 1,282,821 -0.02(-0.93%)
Sep 17, 2021 2.230 2.270 2.020 2.160 1,436,779 -0.07(-3.14%)
Sep 16, 2021 2.300 2.310 2.000 2.230 1,912,255 -0.07(-3.04%)
Sep 15, 2021 2.340 2.340 2.150 2.300 1,065,780 -0.05(-2.13%)
Sep 14, 2021 2.480 2.500 2.310 2.350 840,029 -0.13(-5.24%)
Sep 13, 2021 2.440 2.580 2.400 2.480 1,508,940 +0.06(+2.48%)
Sep 10, 2021 2.430 2.470 2.340 2.420 473,379 +0.02(+0.83%)
Sep 09, 2021 2.350 2.450 2.310 2.400 639,588 +0.03(+1.27%)
Sep 08, 2021 2.510 2.550 2.250 2.370 1,069,272 -0.15(-5.95%)
Sep 07, 2021 2.680 2.750 2.500 2.520 1,360,689 -0.12(-4.55%)
Sep 03, 2021 2.520 2.750 2.510 2.640 1,186,365 +0.13(+5.18%)
Sep 02, 2021 2.660 2.670 2.420 2.510 1,356,641 -0.12(-4.56%)
Sep 01, 2021 2.810 2.860 2.590 2.630 1,233,686 -0.17(-6.07%)
Aug 31, 2021 2.850 2.880 2.580 2.800 1,415,854 +0.07(+2.56%)
Aug 30, 2021 2.390 2.750 2.350 2.730 3,520,700 +0.39(+16.67%)
Aug 27, 2021 2.290 2.370 2.250 2.340 1,143,858 +0.10(+4.46%)
Aug 26, 2021 2.350 2.350 2.200 2.240 965,283 -0.04(-1.75%)
Aug 25, 2021 2.220 2.280 2.100 2.280 605,522 +0.12(+5.56%)
Aug 24, 2021 2.240 2.250 2.120 2.160 761,981 -0.03(-1.37%)
Aug 23, 2021 1.920 2.210 1.920 2.190 1,204,542 +0.29(+15.26%)
Aug 20, 2021 1.790 1.970 1.760 1.900 697,924 +0.07(+3.83%)
Aug 19, 2021 1.950 1.950 1.680 1.830 1,374,653 -0.12(-6.15%)
Aug 18, 2021 1.920 1.950 1.810 1.950 1,130,466 +0.03(+1.56%)
Aug 17, 2021 2.000 2.030 1.860 1.920 1,057,173 -0.06(-3.03%)
Aug 16, 2021 2.100 2.100 1.910 1.980 1,236,231 -0.14(-6.60%)
Aug 13, 2021 2.230 2.230 2.090 2.120 762,079 -0.10(-4.50%)
Aug 12, 2021 2.200 2.300 2.150 2.220 826,388 -0.01(-0.45%)
Aug 11, 2021 2.300 2.400 2.090 2.230 1,541,124 -0.04(-1.76%)
Aug 10, 2021 2.550 2.560 2.250 2.270 2,340,341 -0.25(-9.92%)
Aug 09, 2021 2.890 2.890 2.500 2.520 1,472,583 -0.22(-8.03%)
Aug 06, 2021 2.800 2.900 2.700 2.740 848,633 -0.02(-0.72%)
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.