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

Cyclo Therapeutics Inc (NQ: CYTH )

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.770 1.910 1.770 1.890 72,422 +0.09(+5.00%)
Jan 30, 2024 1.780 1.840 1.720 1.800 54,773 +0.03(+1.69%)
Jan 29, 2024 1.820 1.849 1.660 1.770 472,858 +0.06(+3.51%)
Jan 26, 2024 1.830 2.115 1.600 1.710 316,533 -0.14(-7.57%)
Jan 25, 2024 1.840 1.990 1.774 1.850 122,976 +0.03(+1.65%)
Jan 24, 2024 1.670 1.887 1.670 1.820 171,390 +0.10(+5.81%)
Jan 23, 2024 1.660 1.740 1.660 1.720 44,350 +0.02(+1.18%)
Jan 22, 2024 1.590 1.750 1.590 1.700 50,912 +0.08(+4.94%)
Jan 19, 2024 1.630 1.650 1.560 1.620 18,388 -0.03(-1.82%)
Jan 18, 2024 1.650 1.680 1.540 1.650 66,157 -0.03(-1.79%)
Jan 17, 2024 1.740 1.740 1.600 1.680 33,511 +0.00(+0.00%)
Jan 16, 2024 1.780 1.780 1.670 1.680 78,024 -0.18(-9.68%)
Jan 12, 2024 1.420 1.880 1.420 1.860 491,461 +0.42(+29.17%)
Jan 11, 2024 1.500 1.500 1.410 1.440 33,562 +0.00(+0.00%)
Jan 10, 2024 1.490 1.540 1.420 1.440 59,965 -0.05(-3.36%)
Jan 09, 2024 1.510 1.570 1.490 1.490 35,907 -0.09(-5.70%)
Jan 08, 2024 1.520 1.650 1.520 1.580 67,273 +0.00(+0.00%)
Jan 05, 2024 1.561 1.660 1.561 1.580 53,406 -0.01(-0.63%)
Jan 04, 2024 1.670 1.690 1.580 1.590 75,284 -0.11(-6.47%)
Jan 03, 2024 1.600 1.710 1.564 1.700 75,689 +0.04(+2.41%)
Jan 02, 2024 1.480 1.690 1.471 1.660 113,693 +0.07(+4.40%)
Dec 29, 2023 1.540 1.600 1.479 1.590 82,845 +0.05(+3.25%)
Dec 28, 2023 1.540 1.570 1.320 1.540 338,008 -0.10(-6.10%)
Dec 27, 2023 1.660 1.770 1.640 1.640 574,642 -0.14(-7.87%)
Dec 26, 2023 1.950 1.950 1.683 1.780 40,781 -0.10(-5.32%)
Dec 22, 2023 1.810 1.930 1.760 1.880 89,332 +0.07(+3.87%)
Dec 21, 2023 1.710 1.820 1.640 1.810 120,659 +0.13(+7.74%)
Dec 20, 2023 1.650 1.890 1.506 1.680 502,256 +0.02(+1.51%)
Dec 19, 2023 1.350 1.676 1.320 1.655 186,890 +0.28(+19.93%)
Dec 18, 2023 1.480 1.488 1.300 1.380 246,095 +0.01(+0.73%)
Dec 15, 2023 1.150 1.500 1.120 1.370 139,786 +0.20(+17.09%)
Dec 14, 2023 1.160 1.220 1.160 1.170 48,938 -0.02(-1.68%)
Dec 13, 2023 1.160 1.230 1.160 1.190 37,123 +0.01(+0.85%)
Dec 12, 2023 1.230 1.320 1.140 1.180 75,776 -0.08(-6.72%)
Dec 11, 2023 1.260 1.320 1.110 1.265 38,554 -0.04(-2.69%)
Dec 08, 2023 1.350 1.350 1.250 1.300 20,578 -0.02(-1.52%)
Dec 07, 2023 1.310 1.489 1.290 1.320 38,195 +0.01(+0.76%)
Dec 06, 2023 1.350 1.510 1.300 1.310 61,706 -0.06(-4.38%)
Dec 05, 2023 1.490 1.490 1.370 1.370 25,039 -0.05(-3.52%)
Dec 04, 2023 1.510 1.550 1.400 1.420 38,181 -0.05(-3.40%)
Dec 01, 2023 1.540 1.540 1.392 1.470 23,451 +0.03(+2.08%)
Nov 30, 2023 1.390 1.440 1.350 1.440 34,311 +0.07(+5.11%)
Nov 29, 2023 1.398 1.398 1.345 1.370 16,129 +0.03(+2.24%)
Nov 28, 2023 1.300 1.360 1.290 1.340 10,497 -0.01(-0.74%)
Nov 27, 2023 1.260 1.550 1.260 1.350 45,162 +0.06(+4.65%)
Nov 24, 2023 1.160 1.350 1.142 1.290 26,318 +0.10(+8.40%)
Nov 22, 2023 1.210 1.300 1.131 1.190 102,467 -0.05(-4.03%)
Nov 21, 2023 1.350 1.350 1.230 1.240 48,336 -0.12(-8.82%)
Nov 20, 2023 1.410 1.410 1.310 1.360 47,282 -0.04(-2.86%)
Nov 17, 2023 1.420 1.430 1.350 1.400 29,511 +0.04(+2.94%)
Nov 16, 2023 1.370 1.450 1.360 1.360 29,073 -0.09(-6.21%)
Nov 15, 2023 1.310 1.490 1.310 1.450 35,083 -0.02(-1.36%)
Nov 14, 2023 1.440 1.525 1.430 1.470 24,909 +0.01(+0.68%)
Nov 13, 2023 1.300 1.540 1.300 1.460 79,877 +0.13(+9.77%)
Nov 10, 2023 1.360 1.512 1.330 1.330 69,758 -0.11(-7.64%)
Nov 09, 2023 1.740 1.755 1.354 1.440 151,578 -0.25(-14.79%)
Nov 08, 2023 1.400 1.860 1.320 1.690 528,619 +0.38(+29.01%)
Nov 07, 2023 1.220 1.420 1.100 1.310 183,087 +0.26(+24.76%)
Nov 06, 2023 0.9900 1.150 0.9792 1.050 179,877 +0.04(+3.96%)
Nov 03, 2023 0.9400 1.040 0.9400 1.010 31,491 +0.05(+5.22%)
Nov 02, 2023 1.010 1.020 0.9200 0.9599 59,866 -0.00(-0.47%)
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.