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

Cybin Inc (NY: CYBN )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
May 08, 2023 0.3200 0.3200 0.2970 0.3195 989,639 -0.00(-0.16%)
May 05, 2023 0.3200 0.3245 0.2940 0.3200 1,338,238 +0.00(+0.09%)
May 04, 2023 0.3050 0.3197 0.3008 0.3197 664,588 -0.00(-1.33%)
May 03, 2023 0.3331 0.3331 0.2990 0.3240 955,271 -0.01(-2.73%)
May 02, 2023 0.3400 0.3449 0.3052 0.3331 961,467 -0.01(-3.42%)
May 01, 2023 0.3463 0.3466 0.3202 0.3449 787,595 -0.00(-0.38%)
Apr 28, 2023 0.3138 0.3462 0.3112 0.3462 1,138,978 +0.03(+9.35%)
Apr 27, 2023 0.3000 0.3166 0.2935 0.3166 743,069 +0.00(+1.12%)
Apr 26, 2023 0.3200 0.3249 0.2951 0.3131 1,194,830 -0.02(-5.12%)
Apr 25, 2023 0.3349 0.3499 0.2900 0.3300 1,836,567 -0.03(-7.82%)
Apr 24, 2023 0.3700 0.3738 0.3200 0.3580 1,623,151 -0.01(-2.45%)
Apr 21, 2023 0.3710 0.3710 0.3550 0.3670 676,912 -0.00(-1.08%)
Apr 20, 2023 0.3760 0.3770 0.3500 0.3710 1,001,813 +0.00(+0.27%)
Apr 19, 2023 0.3750 0.3750 0.3593 0.3700 709,160 -0.02(-4.15%)
Apr 18, 2023 0.3800 0.3860 0.3586 0.3860 1,209,646 -0.00(-0.77%)
Apr 17, 2023 0.3850 0.4046 0.3582 0.3890 1,527,666 -0.00(-0.31%)
Apr 14, 2023 0.3886 0.4040 0.3800 0.3902 1,022,488 +0.01(+1.61%)
Apr 13, 2023 0.3850 0.3878 0.3714 0.3840 627,290 +0.00(+1.05%)
Apr 12, 2023 0.3900 0.3900 0.3700 0.3800 774,211 -0.01(-1.32%)
Apr 11, 2023 0.3900 0.3900 0.3750 0.3851 598,434 +0.01(+2.69%)
Apr 10, 2023 0.3900 0.4000 0.3719 0.3750 730,344 -0.01(-3.60%)
Apr 06, 2023 0.3800 0.4000 0.3750 0.3890 719,833 +0.02(+4.01%)
Apr 05, 2023 0.3823 0.4000 0.3700 0.3740 703,605 -0.01(-1.76%)
Apr 04, 2023 0.3662 0.3993 0.3662 0.3807 803,564 +0.00(+0.18%)
Apr 03, 2023 0.3790 0.3849 0.3650 0.3800 626,453 -0.01(-1.30%)
Mar 31, 2023 0.3700 0.3899 0.3650 0.3850 833,811 +0.01(+1.32%)
Mar 30, 2023 0.3768 0.3899 0.3600 0.3800 843,624 +0.00(+0.00%)
Mar 29, 2023 0.3800 0.3850 0.3605 0.3800 1,002,124 +0.00(+0.05%)
Mar 28, 2023 0.3800 0.3900 0.3640 0.3798 678,830 +0.00(+1.28%)
Mar 27, 2023 0.3900 0.3940 0.3611 0.3750 995,327 -0.02(-5.04%)
Mar 24, 2023 0.4100 0.4100 0.3690 0.3949 1,330,784 -0.02(-3.68%)
Mar 23, 2023 0.4000 0.4100 0.3889 0.4100 868,397 +0.02(+3.88%)
Mar 22, 2023 0.3700 0.3989 0.3700 0.3947 1,259,822 +0.02(+5.25%)
Mar 21, 2023 0.3625 0.3900 0.3600 0.3750 1,004,723 +0.01(+1.43%)
Mar 20, 2023 0.3723 0.4000 0.3500 0.3697 1,148,146 -0.02(-5.18%)
Mar 17, 2023 0.3933 0.4000 0.3600 0.3899 1,013,660 -0.00(-0.03%)
Mar 16, 2023 0.3998 0.4050 0.3523 0.3900 1,662,091 -0.01(-1.27%)
Mar 15, 2023 0.3947 0.4150 0.3775 0.3950 862,561 -0.02(-3.92%)
Mar 14, 2023 0.4000 0.4400 0.3750 0.4111 1,278,806 -0.00(-0.46%)
Mar 13, 2023 0.3800 0.4200 0.3800 0.4130 1,177,166 +0.00(+0.73%)
Mar 10, 2023 0.4080 0.4200 0.3801 0.4100 1,587,511 +0.00(+0.00%)
Mar 09, 2023 0.4100 0.4300 0.3900 0.4100 950,364 -0.01(-3.16%)
Mar 08, 2023 0.4100 0.4272 0.3960 0.4234 890,438 +0.00(+0.81%)
Mar 07, 2023 0.4200 0.4450 0.3900 0.4200 2,553,672 -0.03(-5.68%)
Mar 06, 2023 0.4561 0.4700 0.4200 0.4453 1,185,225 -0.01(-3.09%)
Mar 03, 2023 0.4600 0.4792 0.4300 0.4595 1,492,091 -0.00(-0.54%)
Mar 02, 2023 0.4750 0.4960 0.4300 0.4620 2,641,922 -0.01(-2.74%)
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.