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

Cyclo Therapeutics Inc (NQ: CYTH )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 10.10 10.27 9.900 10.23 54,568 +0.22(+2.20%)
Jun 29, 2021 10.42 10.50 9.950 10.01 165,686 -0.58(-5.48%)
Jun 28, 2021 10.99 11.15 10.50 10.59 235,819 -0.26(-2.40%)
Jun 25, 2021 10.81 10.90 10.36 10.85 144,495 +0.00(+0.00%)
Jun 24, 2021 10.87 11.00 10.24 10.85 173,429 +0.18(+1.69%)
Jun 23, 2021 9.850 10.67 9.743 10.67 262,911 +0.80(+8.11%)
Jun 22, 2021 10.21 10.21 9.560 9.870 324,093 -0.38(-3.71%)
Jun 21, 2021 10.54 10.90 10.00 10.25 225,622 -0.25(-2.38%)
Jun 18, 2021 10.60 11.49 10.50 10.50 556,664 -0.06(-0.57%)
Jun 17, 2021 10.60 11.10 10.25 10.56 329,282 +0.36(+3.53%)
Jun 16, 2021 10.05 10.85 10.00 10.20 385,628 -0.05(-0.49%)
Jun 15, 2021 10.72 10.78 10.08 10.25 175,958 -0.56(-5.18%)
Jun 14, 2021 11.10 11.38 10.18 10.81 387,437 +0.03(+0.28%)
Jun 11, 2021 10.10 11.05 10.00 10.78 738,980 +0.67(+6.63%)
Jun 10, 2021 8.920 13.00 8.900 10.11 4,850,515 +1.06(+11.71%)
Jun 09, 2021 9.060 9.385 8.770 9.050 101,521 +0.12(+1.34%)
Jun 08, 2021 9.020 9.111 8.400 8.930 134,492 +0.16(+1.82%)
Jun 07, 2021 8.440 9.440 8.130 8.770 565,094 +0.29(+3.42%)
Jun 04, 2021 8.280 8.540 7.990 8.480 104,048 +0.36(+4.43%)
Jun 03, 2021 8.100 8.220 7.871 8.120 105,130 -0.15(-1.81%)
Jun 02, 2021 8.620 8.690 8.080 8.270 110,420 -0.22(-2.59%)
Jun 01, 2021 8.210 8.600 8.070 8.490 111,051 +0.21(+2.54%)
May 28, 2021 8.220 8.390 8.053 8.280 131,063 +0.27(+3.37%)
May 27, 2021 7.970 8.430 7.845 8.010 152,725 +0.31(+4.03%)
May 26, 2021 7.530 7.850 7.400 7.700 145,763 +0.16(+2.12%)
May 25, 2021 7.770 7.890 7.210 7.540 226,865 -0.07(-0.92%)
May 24, 2021 8.180 8.600 7.410 7.610 592,443 -0.64(-7.76%)
May 21, 2021 7.680 10.37 7.460 8.250 4,647,882 +0.76(+10.15%)
May 20, 2021 7.120 7.530 7.000 7.490 55,808 +0.41(+5.79%)
May 19, 2021 7.080 7.262 6.960 7.080 47,193 -0.18(-2.48%)
May 18, 2021 7.000 7.440 6.960 7.260 59,118 +0.22(+3.12%)
May 17, 2021 7.330 7.330 6.970 7.040 44,125 +0.04(+0.57%)
May 14, 2021 6.850 7.245 6.850 7.000 46,102 +0.25(+3.70%)
May 13, 2021 7.240 7.410 6.580 6.750 107,733 -0.50(-6.90%)
May 12, 2021 7.140 7.266 6.850 7.250 80,699 -0.05(-0.68%)
May 11, 2021 7.100 7.350 6.985 7.300 79,046 -0.20(-2.67%)
May 10, 2021 7.770 7.876 7.290 7.500 97,850 -0.25(-3.23%)
May 07, 2021 8.080 8.170 7.750 7.750 47,776 -0.22(-2.76%)
May 06, 2021 8.100 8.270 7.680 7.970 113,024 -0.01(-0.13%)
May 05, 2021 7.960 8.440 7.710 7.980 147,151 -0.02(-0.25%)
May 04, 2021 8.270 8.480 7.680 8.000 207,687 -0.34(-4.08%)
May 03, 2021 9.130 9.210 8.210 8.340 387,635 -0.93(-10.03%)
Apr 30, 2021 8.200 9.380 8.200 9.270 403,200 +1.12(+13.74%)
Apr 29, 2021 8.200 8.400 7.620 8.150 236,072 -0.05(-0.61%)
Apr 28, 2021 7.250 8.380 7.250 8.200 351,734 +0.95(+13.10%)
Apr 27, 2021 7.260 7.320 7.010 7.250 140,462 +0.07(+0.97%)
Apr 26, 2021 7.120 7.250 6.910 7.180 67,115 +0.16(+2.28%)
Apr 23, 2021 7.110 7.176 6.860 7.020 138,200 -0.18(-2.50%)
Apr 22, 2021 7.450 7.680 7.120 7.200 138,050 -0.19(-2.57%)
Apr 21, 2021 7.090 7.460 6.770 7.390 205,933 +0.37(+5.27%)
Apr 20, 2021 6.910 7.120 6.510 7.020 186,380 +0.44(+6.69%)
Apr 19, 2021 7.020 7.130 6.410 6.580 154,573 -0.47(-6.67%)
Apr 16, 2021 6.830 7.050 6.250 7.050 303,800 +0.16(+2.32%)
Apr 15, 2021 7.100 7.200 6.810 6.890 238,171 -0.19(-2.68%)
Apr 14, 2021 7.300 7.460 6.920 7.080 252,709 -0.14(-1.94%)
Apr 13, 2021 7.040 7.250 6.780 7.220 210,464 +0.42(+6.18%)
Apr 12, 2021 7.250 7.320 6.260 6.800 701,531 -0.52(-7.10%)
Apr 09, 2021 7.630 7.730 7.200 7.320 348,600 -0.32(-4.19%)
Apr 08, 2021 8.130 8.150 7.610 7.640 240,980 -0.19(-2.43%)
Apr 07, 2021 8.060 8.080 7.680 7.830 184,567 -0.40(-4.86%)
Apr 06, 2021 8.550 8.730 8.050 8.230 306,562 -0.36(-4.19%)
Apr 05, 2021 8.900 9.040 8.500 8.590 219,662 -0.28(-3.16%)
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.