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 (%)
Apr 29, 2022 2.720 2.770 2.609 2.680 13,888 -0.02(-0.74%)
Apr 28, 2022 2.720 2.720 2.460 2.700 53,590 -0.03(-1.10%)
Apr 27, 2022 2.810 2.906 2.700 2.730 42,320 -0.12(-4.21%)
Apr 26, 2022 2.955 2.979 2.807 2.850 11,715 -0.15(-5.00%)
Apr 25, 2022 2.920 3.030 2.860 3.000 16,239 -0.07(-2.28%)
Apr 22, 2022 3.000 3.080 2.790 3.070 29,369 +0.03(+0.99%)
Apr 21, 2022 2.950 3.070 2.930 3.040 51,653 +0.10(+3.40%)
Apr 20, 2022 2.960 2.960 2.820 2.940 18,551 +0.13(+4.63%)
Apr 19, 2022 2.750 2.970 2.750 2.810 19,117 +0.12(+4.46%)
Apr 18, 2022 2.790 2.790 2.680 2.690 16,136 -0.07(-2.54%)
Apr 14, 2022 2.900 2.900 2.730 2.760 41,301 -0.17(-5.80%)
Apr 13, 2022 2.890 2.970 2.855 2.930 29,376 +0.01(+0.34%)
Apr 12, 2022 2.850 2.970 2.780 2.920 32,807 -0.01(-0.34%)
Apr 11, 2022 3.070 3.100 2.750 2.930 52,354 -0.09(-3.14%)
Apr 08, 2022 3.000 3.050 2.990 3.025 23,660 +0.04(+1.51%)
Apr 07, 2022 3.000 3.160 2.940 2.980 43,863 +0.06(+2.05%)
Apr 06, 2022 3.010 3.020 2.820 2.920 66,887 -0.16(-5.19%)
Apr 05, 2022 3.200 3.202 3.000 3.080 23,720 -0.13(-4.05%)
Apr 04, 2022 3.060 3.257 3.060 3.210 35,628 +0.16(+5.25%)
Apr 01, 2022 3.350 3.350 2.980 3.050 52,091 -0.12(-3.79%)
Mar 31, 2022 3.110 3.310 3.020 3.170 126,388 +0.25(+8.56%)
Mar 30, 2022 2.810 2.992 2.810 2.920 88,235 +0.14(+5.04%)
Mar 29, 2022 2.850 2.850 2.670 2.780 68,214 +0.03(+1.09%)
Mar 28, 2022 2.720 2.785 2.630 2.750 69,703 -0.10(-3.51%)
Mar 25, 2022 2.840 2.850 2.680 2.850 62,097 +0.00(+0.00%)
Mar 24, 2022 2.870 3.000 2.740 2.850 344,369 +0.00(+0.00%)
Mar 23, 2022 2.980 3.030 2.810 2.850 18,362 -0.12(-4.04%)
Mar 22, 2022 2.990 3.050 2.830 2.970 22,896 +0.08(+2.77%)
Mar 21, 2022 2.950 3.060 2.710 2.890 67,366 +0.08(+2.85%)
Mar 18, 2022 2.820 2.980 2.710 2.810 76,761 +0.01(+0.36%)
Mar 17, 2022 2.760 2.839 2.621 2.800 46,596 +0.07(+2.56%)
Mar 16, 2022 2.690 2.800 2.650 2.730 45,018 +0.11(+4.20%)
Mar 15, 2022 2.720 2.808 2.538 2.620 56,528 -0.16(-5.76%)
Mar 14, 2022 3.050 3.085 2.710 2.780 60,272 -0.37(-11.75%)
Mar 11, 2022 3.310 3.310 3.000 3.150 115,108 -0.19(-5.69%)
Mar 10, 2022 3.220 3.420 3.220 3.340 35,261 -0.01(-0.30%)
Mar 09, 2022 3.360 3.430 3.280 3.350 29,728 +0.05(+1.52%)
Mar 08, 2022 3.680 3.680 3.300 3.300 28,875 -0.30(-8.33%)
Mar 07, 2022 3.360 3.800 3.360 3.600 49,813 +0.14(+4.05%)
Mar 04, 2022 3.500 3.535 3.362 3.460 23,518 +0.04(+1.17%)
Mar 03, 2022 3.282 3.450 3.282 3.420 12,118 +0.00(+0.00%)
Mar 02, 2022 3.410 3.450 3.210 3.420 35,634 +0.13(+3.95%)
Mar 01, 2022 3.290 3.340 3.150 3.290 33,729 +0.03(+0.92%)
Feb 28, 2022 3.160 3.350 3.160 3.260 19,174 +0.01(+0.31%)
Feb 25, 2022 3.140 3.350 3.180 3.250 18,705 +0.08(+2.52%)
Feb 24, 2022 2.900 3.410 2.859 3.170 67,018 -0.08(-2.46%)
Feb 23, 2022 3.230 3.400 3.150 3.250 32,438 +0.03(+0.93%)
Feb 22, 2022 3.450 3.450 3.200 3.220 18,969 -0.14(-4.17%)
Feb 18, 2022 3.360 0 -0.03(-0.88%)
Feb 17, 2022 3.550 3.548 3.250 3.390 51,204 -0.10(-2.87%)
Feb 16, 2022 3.310 3.490 3.310 3.490 34,636 +0.04(+1.16%)
Feb 15, 2022 3.300 3.477 3.230 3.450 36,978 +0.15(+4.55%)
Feb 14, 2022 3.320 3.578 3.270 3.300 28,388 -0.07(-2.08%)
Feb 11, 2022 3.715 3.940 3.290 3.370 77,974 -0.37(-9.89%)
Feb 10, 2022 3.820 4.040 3.670 3.740 47,503 -0.11(-2.86%)
Feb 09, 2022 3.790 3.890 3.565 3.850 43,052 +0.14(+3.77%)
Feb 08, 2022 3.650 3.740 3.450 3.710 40,145 +0.13(+3.63%)
Feb 07, 2022 3.670 3.708 3.320 3.580 80,327 -0.01(-0.28%)
Feb 04, 2022 3.460 3.700 3.200 3.590 111,333 +0.14(+4.06%)
Feb 03, 2022 3.650 3.340 3.450 45,783 -0.16(-4.43%)
Feb 02, 2022 3.790 3.810 3.520 3.610 46,259 -0.33(-8.38%)
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.