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 (%)
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%)
Feb 01, 2022 3.820 3.970 3.600 3.940 19,792 +0.26(+7.07%)
Jan 31, 2022 3.550 3.680 34,383 +0.05(+1.38%)
Jan 28, 2022 3.530 3.750 3.530 3.630 30,264 +0.06(+1.68%)
Jan 27, 2022 3.726 3.779 3.500 3.570 25,312 -0.23(-6.05%)
Jan 26, 2022 3.790 4.000 3.710 3.800 58,892 -0.02(-0.52%)
Jan 25, 2022 3.620 3.940 3.607 3.820 47,723 +0.20(+5.52%)
Jan 24, 2022 3.750 3.840 3.400 3.620 92,413 -0.20(-5.24%)
Jan 21, 2022 3.850 3.980 3.765 3.820 56,616 -0.02(-0.52%)
Jan 20, 2022 4.000 4.200 3.830 3.840 73,481 -0.20(-4.95%)
Jan 19, 2022 4.100 4.200 3.810 4.040 87,744 -0.10(-2.42%)
Jan 18, 2022 4.190 4.300 4.100 4.140 47,492 -0.10(-2.36%)
Jan 14, 2022 4.240 0 -0.26(-5.78%)
Jan 13, 2022 4.500 5.120 4.265 4.500 687,045 -0.01(-0.22%)
Jan 12, 2022 4.270 4.715 4.270 4.510 91,727 +0.20(+4.64%)
Jan 11, 2022 4.040 4.390 4.040 4.310 47,247 +0.22(+5.38%)
Jan 10, 2022 4.310 4.330 4.010 4.090 48,883 -0.19(-4.44%)
Jan 07, 2022 4.320 4.380 4.190 4.280 45,533 +0.07(+1.66%)
Jan 06, 2022 4.250 4.280 4.010 4.210 38,477 +0.04(+0.96%)
Jan 05, 2022 4.300 4.370 4.070 4.170 61,950 -0.13(-3.02%)
Jan 04, 2022 4.310 4.350 3.970 4.300 72,724 +0.16(+3.86%)
Jan 03, 2022 3.820 4.243 3.820 4.140 68,382 +0.41(+10.99%)
Dec 31, 2021 3.940 3.970 3.730 3.730 119,088 -0.27(-6.75%)
Dec 30, 2021 4.200 4.430 3.830 4.000 237,518 -0.09(-2.20%)
Dec 29, 2021 3.670 4.200 3.430 4.090 165,903 +0.62(+17.87%)
Dec 28, 2021 3.670 3.810 3.460 3.470 116,385 -0.20(-5.45%)
Dec 27, 2021 3.900 3.973 3.630 3.670 89,588 -0.26(-6.62%)
Dec 23, 2021 4.000 4.091 3.920 3.930 36,390 -0.07(-1.75%)
Dec 22, 2021 4.043 4.110 3.912 4.000 31,173 -0.09(-2.20%)
Dec 21, 2021 4.150 4.200 4.000 4.090 52,707 -0.06(-1.45%)
Dec 20, 2021 4.040 4.200 4.040 4.150 50,214 +0.11(+2.72%)
Dec 17, 2021 3.840 4.430 3.840 4.040 100,958 +0.10(+2.67%)
Dec 16, 2021 4.010 4.150 3.860 3.935 115,846 -0.10(-2.36%)
Dec 15, 2021 4.170 4.280 3.610 4.030 208,006 -0.06(-1.47%)
Dec 14, 2021 4.210 4.255 4.020 4.090 116,425 -0.17(-3.88%)
Dec 13, 2021 4.460 4.470 4.210 4.255 116,412 -0.11(-2.41%)
Dec 10, 2021 4.540 4.660 4.238 4.360 158,331 -0.14(-3.11%)
Dec 09, 2021 4.620 4.800 4.390 4.500 101,041 -0.19(-4.05%)
Dec 08, 2021 4.660 4.884 4.610 4.690 114,121 -0.02(-0.42%)
Dec 07, 2021 4.920 5.150 4.600 4.710 172,212 -0.19(-3.88%)
Dec 06, 2021 4.910 5.110 4.440 4.900 1,107,078 +0.13(+2.73%)
Dec 03, 2021 5.110 5.250 4.680 4.770 103,478 -0.22(-4.41%)
Dec 02, 2021 4.980 5.200 4.750 4.990 75,570 +0.19(+3.96%)
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.