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

Cyclo Therapeutics Inc (NQ: CYTH )

1.360 -0.060 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2021 5.460 5.460 5.230 5.390 77,154 -0.08(-1.46%)
Nov 29, 2021 5.370 5.480 5.250 5.470 101,302 +0.19(+3.60%)
Nov 26, 2021 5.290 5.300 5.197 5.280 61,357 -0.02(-0.38%)
Nov 24, 2021 5.250 5.340 5.190 5.300 95,476 -0.05(-0.93%)
Nov 23, 2021 5.280 5.360 5.180 5.350 73,561 -0.04(-0.74%)
Nov 22, 2021 5.260 5.390 5.020 5.390 152,214 +0.12(+2.28%)
Nov 19, 2021 5.450 5.484 5.100 5.270 459,149 -0.23(-4.18%)
Nov 18, 2021 5.800 5.520 5.380 5.500 322,226 -0.36(-6.14%)
Nov 17, 2021 5.960 5.960 5.630 5.860 1,184,693 -1.48(-20.16%)
Nov 16, 2021 7.710 8.300 7.080 7.340 2,539,626 +0.05(+0.69%)
Nov 15, 2021 7.110 7.450 7.060 7.290 47,957 +0.12(+1.67%)
Nov 12, 2021 7.110 7.190 7.000 7.170 21,649 +0.14(+1.99%)
Nov 11, 2021 7.100 7.100 6.900 7.030 30,313 +0.03(+0.43%)
Nov 10, 2021 6.900 7.000 30,415 +0.07(+1.01%)
Nov 09, 2021 6.840 7.084 6.780 6.930 22,039 +0.03(+0.43%)
Nov 08, 2021 7.190 7.250 6.850 6.900 36,752 -0.17(-2.40%)
Nov 05, 2021 6.830 7.076 6.670 7.070 34,068 +0.19(+2.76%)
Nov 04, 2021 7.000 7.390 6.670 6.880 88,039 +0.01(+0.15%)
Nov 03, 2021 6.800 6.932 6.661 6.870 84,555 +0.27(+4.09%)
Nov 02, 2021 6.090 6.600 6.090 6.600 55,486 +0.57(+9.45%)
Nov 01, 2021 5.900 6.310 5.840 6.030 32,516 +0.19(+3.25%)
Oct 29, 2021 5.840 5.770 5.840 39,333 -0.09(-1.52%)
Oct 28, 2021 6.210 6.300 5.630 5.930 52,209 -0.34(-5.42%)
Oct 27, 2021 6.380 6.430 6.230 6.270 29,045 -0.09(-1.42%)
Oct 26, 2021 6.490 6.360 54,433 -0.17(-2.60%)
Oct 25, 2021 6.460 6.690 6.350 6.530 26,407 +0.05(+0.77%)
Oct 22, 2021 6.650 6.808 6.370 6.480 37,085 -0.15(-2.34%)
Oct 21, 2021 6.680 6.870 6.600 6.635 14,712 -0.19(-2.71%)
Oct 20, 2021 6.640 7.500 6.470 6.820 85,484 +0.23(+3.49%)
Oct 19, 2021 6.561 6.809 6.490 6.590 22,473 +0.02(+0.30%)
Oct 18, 2021 6.850 6.930 6.550 6.570 33,490 -0.13(-1.94%)
Oct 15, 2021 6.660 6.700 6.550 6.700 28,643 +0.00(+0.00%)
Oct 14, 2021 6.720 6.850 6.670 6.700 27,686 -0.12(-1.76%)
Oct 13, 2021 6.990 7.000 6.660 6.820 29,310 +0.05(+0.74%)
Oct 12, 2021 6.510 6.770 6.510 6.770 10,793 -0.02(-0.29%)
Oct 11, 2021 6.470 6.790 6.470 6.790 24,729 +0.20(+3.03%)
Oct 08, 2021 6.840 6.840 6.410 6.590 38,416 -0.20(-2.95%)
Oct 07, 2021 6.780 6.830 6.650 6.790 28,946 +0.17(+2.57%)
Oct 06, 2021 6.420 6.750 6.400 6.620 24,510 +0.13(+2.00%)
Oct 05, 2021 6.290 6.750 6.290 6.490 14,195 +0.09(+1.41%)
Oct 04, 2021 6.620 6.870 6.350 6.400 42,400 -0.24(-3.61%)
Oct 01, 2021 6.770 6.980 6.600 6.640 16,053 -0.11(-1.63%)
Sep 30, 2021 6.760 6.890 6.620 6.750 19,154 +0.08(+1.20%)
Sep 29, 2021 6.770 7.277 6.620 6.670 25,253 -0.21(-3.05%)
Sep 28, 2021 7.230 7.230 6.750 6.880 53,278 -0.45(-6.14%)
Sep 27, 2021 7.090 7.433 6.930 7.330 45,999 +0.43(+6.23%)
Sep 24, 2021 6.570 7.050 6.570 6.900 25,088 +0.32(+4.86%)
Sep 23, 2021 6.440 6.890 6.385 6.580 44,475 +0.09(+1.39%)
Sep 22, 2021 6.330 6.550 6.250 6.490 26,137 +0.19(+3.02%)
Sep 21, 2021 6.230 6.540 6.230 6.300 37,720 +0.09(+1.45%)
Sep 20, 2021 6.650 6.700 6.130 6.210 56,034 -0.60(-8.81%)
Sep 17, 2021 6.610 6.825 6.510 6.810 36,968 +0.20(+3.03%)
Sep 16, 2021 6.510 7.010 6.250 6.610 51,175 +0.10(+1.54%)
Sep 15, 2021 6.600 6.900 6.220 6.510 93,793 -0.09(-1.36%)
Sep 14, 2021 6.490 6.600 6.072 6.600 84,935 +0.13(+2.01%)
Sep 13, 2021 7.070 7.150 6.420 6.470 166,116 -0.63(-8.87%)
Sep 10, 2021 7.260 7.380 7.100 7.100 13,980 -0.15(-2.07%)
Sep 09, 2021 7.060 7.420 7.050 7.250 19,487 +0.14(+1.97%)
Sep 08, 2021 7.280 7.340 7.020 7.110 32,576 -0.17(-2.34%)
Sep 07, 2021 7.230 7.300 7.160 7.280 48,670 -0.02(-0.27%)
Sep 03, 2021 7.420 7.420 7.200 7.300 26,415 -0.08(-1.08%)
Sep 02, 2021 7.260 7.440 7.110 7.380 16,081 +0.03(+0.41%)
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.