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

Cyclo Therapeutics Inc (NQ: CYTH )

1.280 -0.020 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 1.600 1.650 1.506 1.550 67,947 -0.05(-3.13%)
Jul 28, 2023 1.460 1.600 1.440 1.600 38,129 +0.12(+8.11%)
Jul 27, 2023 1.480 1.490 1.430 1.480 22,452 +0.02(+1.37%)
Jul 26, 2023 1.460 1.486 1.371 1.460 45,426 -0.04(-2.67%)
Jul 25, 2023 1.360 1.530 1.340 1.500 68,073 +0.12(+8.69%)
Jul 24, 2023 1.530 1.530 1.328 1.380 76,337 -0.12(-7.99%)
Jul 21, 2023 1.500 1.570 1.500 1.500 22,832 +0.03(+2.04%)
Jul 20, 2023 1.490 1.530 1.460 1.470 26,788 -0.03(-2.00%)
Jul 19, 2023 1.560 1.600 1.460 1.500 34,142 -0.08(-5.06%)
Jul 18, 2023 1.530 1.609 1.470 1.580 45,418 +0.05(+3.19%)
Jul 17, 2023 1.460 1.574 1.410 1.531 29,838 +0.07(+4.87%)
Jul 14, 2023 1.540 1.580 1.420 1.460 77,166 -0.11(-7.30%)
Jul 13, 2023 1.520 1.590 1.510 1.575 24,317 +0.03(+2.27%)
Jul 12, 2023 1.760 1.775 1.480 1.540 76,322 -0.18(-10.47%)
Jul 11, 2023 1.670 1.750 1.670 1.720 32,669 +0.10(+6.17%)
Jul 10, 2023 1.430 1.710 1.430 1.620 65,684 +0.15(+10.20%)
Jul 07, 2023 1.480 1.530 1.400 1.470 48,119 -0.03(-2.23%)
Jul 06, 2023 1.500 1.530 1.470 1.504 16,919 -0.01(-0.43%)
Jul 05, 2023 1.620 1.690 1.470 1.510 38,751 -0.12(-7.36%)
Jul 03, 2023 1.570 1.630 1.560 1.630 13,028 +0.04(+2.52%)
Jun 30, 2023 1.690 1.690 1.520 1.590 36,829 +0.02(+1.27%)
Jun 29, 2023 1.770 1.940 1.440 1.570 230,455 -0.17(-9.77%)
Jun 28, 2023 1.620 1.830 1.620 1.740 66,922 +0.13(+8.07%)
Jun 27, 2023 1.680 1.710 1.600 1.610 42,416 -0.10(-5.85%)
Jun 26, 2023 1.780 1.790 1.580 1.710 101,302 -0.11(-6.04%)
Jun 23, 2023 2.100 2.130 1.800 1.820 114,890 -0.27(-12.92%)
Jun 22, 2023 2.100 2.180 2.050 2.090 40,681 +0.02(+0.97%)
Jun 21, 2023 2.150 2.180 2.060 2.070 73,118 -0.05(-2.36%)
Jun 20, 2023 2.320 2.384 2.090 2.120 151,187 -0.14(-6.19%)
Jun 16, 2023 2.080 2.360 2.080 2.260 142,477 +0.17(+8.13%)
Jun 15, 2023 2.000 2.230 1.970 2.090 85,534 -0.01(-0.48%)
Jun 14, 2023 2.220 2.420 1.970 2.100 227,193 -0.20(-8.70%)
Jun 13, 2023 1.990 2.570 1.980 2.300 541,507 +0.36(+18.56%)
Jun 12, 2023 1.690 2.153 1.560 1.940 829,917 +0.34(+21.25%)
Jun 09, 2023 1.440 1.679 1.433 1.600 117,587 +0.13(+8.84%)
Jun 08, 2023 1.500 1.535 1.460 1.470 72,138 -0.03(-2.00%)
Jun 07, 2023 1.400 1.500 1.360 1.500 81,946 +0.13(+9.49%)
Jun 06, 2023 1.570 1.630 1.370 1.370 135,765 -0.22(-13.84%)
Jun 05, 2023 1.460 1.670 1.410 1.590 264,074 +0.19(+13.57%)
Jun 02, 2023 1.350 1.410 1.289 1.400 46,610 +0.03(+2.19%)
Jun 01, 2023 1.240 1.370 1.200 1.370 55,857 +0.16(+13.22%)
May 31, 2023 1.280 1.293 1.210 1.210 14,943 -0.07(-5.47%)
May 30, 2023 1.370 1.370 1.270 1.280 29,340 -0.01(-0.61%)
May 26, 2023 1.270 1.290 1.240 1.288 33,116 +0.02(+1.41%)
May 25, 2023 1.320 1.325 1.270 1.270 32,628 -0.09(-6.62%)
May 24, 2023 1.370 1.370 1.312 1.360 52,662 +0.00(+0.00%)
May 23, 2023 1.220 1.380 1.219 1.360 78,257 +0.16(+13.33%)
May 22, 2023 1.170 1.220 1.170 1.200 31,404 +0.04(+3.45%)
May 19, 2023 1.198 1.198 1.120 1.160 44,485 +0.01(+0.53%)
May 18, 2023 1.130 1.220 1.090 1.154 42,051 +0.04(+3.95%)
May 17, 2023 1.040 1.120 1.040 1.110 36,487 +0.08(+7.74%)
May 16, 2023 1.060 1.070 1.010 1.030 65,034 -0.03(-2.81%)
May 15, 2023 1.240 1.240 1.040 1.060 90,691 -0.15(-12.39%)
May 12, 2023 1.210 1.220 1.170 1.210 41,240 +0.03(+2.54%)
May 11, 2023 1.220 1.230 1.140 1.180 41,893 -0.04(-3.28%)
May 10, 2023 1.160 1.240 1.120 1.220 80,725 +0.03(+2.52%)
May 09, 2023 1.200 1.262 1.080 1.190 48,887 -0.03(-2.41%)
May 08, 2023 1.340 1.340 1.120 1.219 131,690 -0.08(-5.91%)
May 05, 2023 1.380 1.380 1.250 1.296 69,089 -0.04(-3.28%)
May 04, 2023 1.280 1.380 1.060 1.340 321,005 +0.04(+3.08%)
May 03, 2023 1.400 1.450 1.215 1.300 145,882 -0.08(-5.80%)
May 02, 2023 1.230 1.460 1.190 1.380 478,354 +0.19(+15.97%)
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.