Indicators

Cybin Inc (NY: CYBN )

0.3500 -0.0020 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.5439	0.5874	0.5370	0.5760	450,278	+0.03(+4.73%)
Apr 28, 2022	0.6300	0.6449	0.4200	0.5500	2,295,034	-0.06(-10.34%)
Apr 27, 2022	0.6550	0.6600	0.6126	0.6134	535,507	-0.01(-1.00%)
Apr 26, 2022	0.7200	0.7250	0.6036	0.6196	1,154,260	-0.09(-12.73%)
Apr 25, 2022	0.7300	0.7400	0.7000	0.7100	440,183	-0.01(-1.65%)
Apr 22, 2022	0.7500	0.7650	0.7200	0.7219	397,005	-0.01(-1.11%)
Apr 21, 2022	0.7500	0.7600	0.7206	0.7300	611,304	-0.02(-2.93%)
Apr 20, 2022	0.7700	0.7849	0.7450	0.7520	429,478	-0.04(-4.69%)
Apr 19, 2022	0.7780	0.8100	0.7700	0.7890	1,165,656	+0.01(+1.41%)
Apr 18, 2022	0.8100	0.8100	0.7700	0.7780	689,010	-0.03(-3.34%)
Apr 14, 2022	0.8100	0.8100	0.7700	0.8049	569,755	-0.00(-0.21%)
Apr 13, 2022	0.7300	0.8066	0.7129	0.8066	873,174	+0.09(+12.03%)
Apr 12, 2022	0.7239	0.7379	0.7100	0.7200	424,969	+0.00(+0.11%)
Apr 11, 2022	0.7644	0.7644	0.7100	0.7192	740,596	-0.03(-3.79%)
Apr 08, 2022	0.8000	0.8000	0.7400	0.7475	774,647	-0.05(-6.56%)
Apr 07, 2022	0.7700	0.8100	0.7715	0.8000	483,647	-0.02(-2.44%)
Apr 06, 2022	0.8100	0.8200	0.7800	0.8200	967,935	+0.01(+1.00%)
Apr 05, 2022	0.8800	0.8800	0.8000	0.8119	1,001,046	-0.07(-7.74%)
Apr 04, 2022	0.8800	0.8800	0.8502	0.8800	812,555	+0.01(+1.15%)

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.