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

Cybin Inc (NY: CYBN )

0.3640 -0.0060 (-1.62%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 7, 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 (%)
Jan 31, 2022 1.090 1.050 964,482 +0.02(+1.94%)
Jan 28, 2022 1.030 1.050 1.000 1.030 581,623 +0.02(+1.98%)
Jan 27, 2022 1.030 1.090 1.000 1.010 725,111 -0.01(-0.98%)
Jan 26, 2022 1.020 1.050 0.9900 1.020 981,313 +0.02(+2.00%)
Jan 25, 2022 1.010 1.010 0.9680 1.000 747,267 -0.01(-0.99%)
Jan 24, 2022 1.040 1.040 0.8200 1.010 2,142,644 -0.01(-0.98%)
Jan 21, 2022 1.070 1.070 1.000 1.020 1,203,449 -0.03(-2.86%)
Jan 20, 2022 1.070 1.110 1.030 1.050 826,608 -0.01(-0.94%)
Jan 19, 2022 1.060 1.070 1.030 1.060 610,331 +0.02(+1.92%)
Jan 18, 2022 1.140 1.140 1.030 1.040 767,285 -0.01(-0.95%)
Jan 14, 2022 1.050 0 +0.00(+0.00%)
Jan 13, 2022 1.050 1.070 1.020 1.050 636,272 +0.00(+0.00%)
Jan 12, 2022 1.070 1.100 1.010 1.050 1,060,933 -0.02(-1.87%)
Jan 11, 2022 1.030 1.140 1.020 1.070 1,570,362 +0.05(+4.90%)
Jan 10, 2022 1.080 1.090 1.000 1.020 967,681 -0.05(-4.67%)
Jan 07, 2022 1.050 1.070 1.000 1.070 1,184,670 +0.01(+0.94%)
Jan 06, 2022 1.130 1.150 1.010 1.060 1,897,718 -0.07(-6.19%)
Jan 05, 2022 1.190 1.200 1.110 1.130 1,078,880 -0.05(-4.24%)
Jan 04, 2022 1.220 1.220 1.150 1.180 820,529 -0.04(-3.28%)
Jan 03, 2022 1.200 1.220 1.160 1.220 566,715 +0.02(+1.67%)
Dec 31, 2021 1.160 1.200 1.130 1.200 1,194,128 +0.02(+1.69%)
Dec 30, 2021 1.220 1.230 1.130 1.180 1,682,690 -0.02(-1.67%)
Dec 29, 2021 1.210 1.250 1.150 1.200 833,441 -0.01(-0.83%)
Dec 28, 2021 1.210 1.250 1.170 1.210 597,100 -0.02(-1.63%)
Dec 27, 2021 1.220 1.290 1.165 1.230 1,186,422 -0.03(-2.38%)
Dec 23, 2021 1.250 1.280 1.190 1.260 881,705 +0.02(+1.61%)
Dec 22, 2021 1.210 1.240 1.160 1.240 496,813 +0.03(+2.48%)
Dec 21, 2021 1.190 1.220 1.130 1.210 1,089,232 +0.04(+3.42%)
Dec 20, 2021 1.200 1.200 1.110 1.170 713,145 -0.03(-2.50%)
Dec 17, 2021 1.200 1.230 1.115 1.200 2,618,625 +0.00(+0.00%)
Dec 16, 2021 1.250 1.250 1.140 1.200 891,091 -0.03(-2.44%)
Dec 15, 2021 1.120 1.230 1.100 1.230 1,363,035 +0.10(+8.85%)
Dec 14, 2021 1.120 1.170 1.050 1.130 1,532,833 -0.01(-0.88%)
Dec 13, 2021 1.210 1.230 1.090 1.140 2,576,322 -0.06(-5.00%)
Dec 10, 2021 1.200 1.200 1.130 1.200 1,516,148 -0.01(-0.83%)
Dec 09, 2021 1.230 1.240 1.170 1.210 1,670,842 -0.06(-4.72%)
Dec 08, 2021 1.280 1.330 1.210 1.270 2,116,743 -0.03(-2.31%)
Dec 07, 2021 1.290 1.320 1.100 1.300 2,755,548 +0.04(+3.17%)
Dec 06, 2021 1.410 1.430 1.240 1.260 1,438,550 -0.13(-9.35%)
Dec 03, 2021 1.400 1.400 1.220 1.390 2,055,335 +0.00(+0.00%)
Dec 02, 2021 1.430 1.470 1.350 1.390 1,448,015 -0.04(-2.80%)
Dec 01, 2021 1.500 1.540 1.381 1.430 1,462,306 -0.04(-2.72%)
Nov 30, 2021 1.520 1.530 1.380 1.470 1,833,348 +0.00(+0.00%)
Nov 29, 2021 1.410 1.600 1.350 1.470 2,552,848 +0.12(+8.89%)
Nov 26, 2021 1.420 1.460 1.290 1.350 1,414,641 -0.07(-4.93%)
Nov 24, 2021 1.460 1.470 1.370 1.420 1,753,374 -0.05(-3.40%)
Nov 23, 2021 1.550 1.550 1.460 1.470 1,445,969 -0.07(-4.55%)
Nov 22, 2021 1.650 1.660 1.480 1.540 2,320,241 -0.09(-5.52%)
Nov 19, 2021 1.590 1.630 1.420 1.630 3,188,662 -0.01(-0.61%)
Nov 18, 2021 1.720 1.640 1.610 1.640 1,398,771 -0.10(-5.75%)
Nov 17, 2021 1.750 1.790 1.670 1.740 1,480,194 -0.01(-0.57%)
Nov 16, 2021 1.750 1.830 1.730 1.750 1,336,829 -0.04(-2.23%)
Nov 15, 2021 1.950 2.000 1.720 1.790 3,185,288 -0.13(-6.77%)
Nov 12, 2021 1.900 1.950 1.820 1.920 1,495,826 +0.04(+2.13%)
Nov 11, 2021 1.890 1.900 1.810 1.880 1,781,953 -0.07(-3.59%)
Nov 10, 2021 1.950 1.810 1.950 2,430,230 -0.03(-1.52%)
Nov 09, 2021 2.150 2.150 1.860 1.980 7,618,780 -0.02(-1.00%)
Nov 08, 2021 2.350 2.350 1.900 2.000 6,403,369 -0.31(-13.42%)
Nov 05, 2021 2.210 2.355 2.010 2.310 5,938,020 +0.20(+9.48%)
Nov 04, 2021 1.900 2.130 1.890 2.110 5,151,291 +0.22(+11.64%)
Nov 03, 2021 1.900 1.910 1.840 1.890 1,126,121 +0.01(+0.53%)
Nov 02, 2021 1.860 1.910 1.800 1.880 1,509,050 +0.03(+1.62%)
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.