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 (%)
Dec 30, 2022 1.360 1.460 1.332 1.420 136,487 -0.02(-1.39%)
Dec 29, 2022 1.400 1.470 1.320 1.440 67,870 +0.12(+9.09%)
Dec 28, 2022 1.380 1.490 1.310 1.320 58,508 -0.13(-8.97%)
Dec 27, 2022 1.500 1.570 1.430 1.450 27,360 -0.09(-5.84%)
Dec 23, 2022 1.740 1.740 1.362 1.540 178,228 -0.12(-7.23%)
Dec 22, 2022 1.680 1.700 1.630 1.660 31,537 -0.02(-1.19%)
Dec 21, 2022 1.710 1.815 1.620 1.680 30,525 -0.03(-1.75%)
Dec 20, 2022 1.690 1.790 1.621 1.710 29,145 +0.02(+1.18%)
Dec 19, 2022 1.730 1.780 1.640 1.690 46,735 -0.12(-6.63%)
Dec 16, 2022 2.070 2.070 1.680 1.810 49,418 +0.00(+0.00%)
Dec 15, 2022 1.890 1.940 1.760 1.810 58,878 +0.02(+1.12%)
Dec 14, 2022 1.900 1.900 1.610 1.790 154,995 +0.01(+0.56%)
Dec 13, 2022 1.910 1.965 1.750 1.780 69,067 -0.12(-6.32%)
Dec 12, 2022 1.820 2.050 1.800 1.900 65,242 +0.02(+1.06%)
Dec 09, 2022 2.090 2.090 1.800 1.880 66,406 -0.11(-5.53%)
Dec 08, 2022 1.770 2.029 1.770 1.990 87,525 +0.20(+11.17%)
Dec 07, 2022 1.650 1.870 1.642 1.790 59,969 +0.10(+5.92%)
Dec 06, 2022 1.860 1.895 1.660 1.690 145,935 -0.21(-11.05%)
Dec 05, 2022 1.990 1.990 1.839 1.900 123,937 -0.04(-2.06%)
Dec 02, 2022 1.730 2.100 1.630 1.940 685,711 +0.34(+21.25%)
Dec 01, 2022 1.500 1.683 1.450 1.600 104,788 +0.11(+7.38%)
Nov 30, 2022 1.500 1.550 1.370 1.490 46,834 +0.02(+1.36%)
Nov 29, 2022 1.430 1.505 1.340 1.470 33,875 +0.00(+0.00%)
Nov 28, 2022 1.450 1.490 1.380 1.470 86,706 +0.09(+6.52%)
Nov 25, 2022 1.250 1.390 1.250 1.380 81,425 +0.14(+11.29%)
Nov 23, 2022 0.9500 1.300 0.9300 1.240 325,972 +0.29(+30.51%)
Nov 22, 2022 1.015 1.015 0.9500 0.9501 50,777 -0.04(-4.02%)
Nov 21, 2022 1.090 1.090 0.9100 0.9899 153,406 -0.13(-11.62%)
Nov 18, 2022 1.180 1.180 1.070 1.120 76,268 -0.03(-2.61%)
Nov 17, 2022 1.220 1.280 1.090 1.150 85,409 -0.12(-9.45%)
Nov 16, 2022 1.420 1.420 1.260 1.270 31,128 -0.05(-3.79%)
Nov 15, 2022 1.430 1.430 1.300 1.320 62,963 +0.00(+0.00%)
Nov 14, 2022 1.320 1.400 1.320 1.320 99,323 -0.03(-2.22%)
Nov 11, 2022 1.360 1.390 1.320 1.350 19,825 +0.01(+0.75%)
Nov 10, 2022 1.290 1.370 1.250 1.340 30,210 +0.05(+3.88%)
Nov 09, 2022 1.360 1.360 1.270 1.290 86,977 +0.00(+0.00%)
Nov 08, 2022 1.170 1.360 1.165 1.290 32,864 +0.12(+10.73%)
Nov 07, 2022 1.300 1.330 1.140 1.165 102,629 -0.08(-6.80%)
Nov 04, 2022 1.450 1.452 1.200 1.250 91,245 -0.06(-4.94%)
Nov 03, 2022 1.500 1.500 1.310 1.315 48,286 -0.06(-4.71%)
Nov 02, 2022 1.760 1.380 1.380 110,675 -0.40(-22.47%)
Nov 01, 2022 1.860 1.860 1.730 1.780 75,441 -0.11(-5.82%)
Oct 31, 2022 1.970 1.970 1.890 1.890 20,599 -0.06(-3.08%)
Oct 28, 2022 2.050 2.050 1.930 1.950 26,783 -0.02(-1.02%)
Oct 27, 2022 1.927 2.000 1.869 1.970 13,744 +0.03(+1.55%)
Oct 26, 2022 1.990 1.990 1.880 1.940 17,058 -0.03(-1.45%)
Oct 25, 2022 1.860 1.980 1.860 1.968 67,330 +0.09(+4.71%)
Oct 24, 2022 1.860 1.940 1.830 1.880 6,600 +0.03(+1.62%)
Oct 21, 2022 1.940 1.940 1.800 1.850 13,053 -0.07(-3.65%)
Oct 20, 2022 1.940 2.028 1.880 1.920 13,152 +0.00(+0.00%)
Oct 19, 2022 1.910 2.020 1.910 1.920 7,128 +0.01(+0.52%)
Oct 18, 2022 2.030 2.030 1.840 1.910 19,879 +0.03(+1.60%)
Oct 17, 2022 1.850 1.890 1.850 1.880 6,907 +0.08(+4.44%)
Oct 14, 2022 2.100 2.106 1.790 1.800 45,487 -0.17(-8.63%)
Oct 13, 2022 1.850 2.092 1.800 1.970 86,217 +0.10(+5.35%)
Oct 12, 2022 1.970 2.090 1.840 1.870 11,795 -0.06(-3.11%)
Oct 11, 2022 1.990 2.016 1.910 1.930 11,160 -0.08(-4.13%)
Oct 10, 2022 1.956 2.100 1.956 2.013 6,553 -0.02(-0.83%)
Oct 07, 2022 2.020 2.143 2.010 2.030 5,629 -0.05(-2.40%)
Oct 06, 2022 2.210 2.210 2.050 2.080 15,388 -0.05(-2.35%)
Oct 05, 2022 2.090 2.190 2.010 2.130 16,694 +0.00(+0.24%)
Oct 04, 2022 2.120 2.200 1.900 2.125 121,066 +0.16(+7.92%)
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.