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

Cybin Inc (NY: CYBN )

0.3694 -0.0006 (-0.16%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 9, 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 (%)
Feb 28, 2022 0.9100 0.9100 0.8766 0.8992 506,345 -0.01(-1.00%)
Feb 25, 2022 0.9200 0.9350 0.8900 0.9083 635,834 -0.01(-0.99%)
Feb 24, 2022 0.9200 0.9250 0.8620 0.9174 914,369 -0.04(-4.35%)
Feb 23, 2022 1.000 1.010 0.9400 0.9591 711,529 -0.04(-3.66%)
Feb 22, 2022 1.020 1.030 0.9800 0.9955 771,753 -0.04(-4.28%)
Feb 18, 2022 1.040 0 -0.01(-0.95%)
Feb 17, 2022 1.050 1.065 1.035 1.050 488,851 -0.01(-0.94%)
Feb 16, 2022 1.090 1.110 1.050 1.060 689,473 -0.02(-1.85%)
Feb 15, 2022 1.080 1.088 1.060 1.080 641,855 +0.02(+1.89%)
Feb 14, 2022 1.080 1.100 1.040 1.060 385,164 +0.00(+0.00%)
Feb 11, 2022 1.130 1.160 1.050 1.060 679,768 -0.06(-5.36%)
Feb 10, 2022 1.050 1.150 1.040 1.120 1,349,792 +0.06(+5.66%)
Feb 09, 2022 1.040 1.140 1.040 1.060 1,269,813 +0.02(+1.92%)
Feb 08, 2022 1.070 1.070 1.000 1.040 457,370 -0.05(-4.59%)
Feb 07, 2022 1.020 1.100 1.010 1.090 519,292 +0.05(+4.81%)
Feb 04, 2022 1.050 1.050 1.010 1.040 480,855 -0.01(-0.95%)
Feb 03, 2022 1.050 1.050 462,389 -0.04(-3.67%)
Feb 02, 2022 1.120 1.130 1.050 1.090 592,878 -0.02(-1.80%)
Feb 01, 2022 1.070 1.150 1.000 1.110 1,808,518 +0.06(+5.71%)
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%)
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.