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

Cyclo Therapeutics Inc (NQ: CYTH )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 18, 2024 1.180 1.248 1.170 1.200 29,661 -0.01(-0.83%)
Apr 17, 2024 1.180 1.260 1.150 1.210 40,526 -0.01(-0.82%)
Apr 16, 2024 1.210 1.270 1.110 1.220 66,891 -0.02(-1.61%)
Apr 15, 2024 1.270 1.280 1.210 1.240 21,914 -0.02(-1.59%)
Apr 12, 2024 1.320 1.320 1.260 1.260 51,132 -0.11(-8.03%)
Apr 11, 2024 1.370 1.410 1.340 1.370 27,879 -0.02(-1.44%)
Apr 10, 2024 1.450 1.450 1.360 1.390 17,822 -0.03(-2.11%)
Apr 09, 2024 1.410 1.420 1.352 1.420 28,276 +0.01(+0.71%)
Apr 08, 2024 1.360 1.410 1.300 1.410 35,725 +0.08(+6.02%)
Apr 05, 2024 1.370 1.371 1.290 1.330 53,893 -0.04(-2.92%)
Apr 04, 2024 1.370 1.430 1.190 1.370 139,726 +0.01(+0.74%)
Apr 03, 2024 1.400 1.440 1.320 1.360 97,294 -0.10(-6.85%)
Apr 02, 2024 1.330 1.790 1.260 1.460 1,087,454 +0.10(+7.35%)
Apr 01, 2024 1.380 1.390 1.290 1.360 83,168 -0.03(-2.16%)
Mar 28, 2024 1.380 1.420 1.380 1.390 30,479 -0.01(-0.71%)
Mar 27, 2024 1.390 1.420 1.370 1.400 36,520 +0.00(+0.00%)
Mar 26, 2024 1.390 1.440 1.370 1.400 34,259 -0.03(-2.10%)
Mar 25, 2024 1.460 1.480 1.390 1.430 60,220 -0.06(-4.03%)
Mar 22, 2024 1.500 1.530 1.438 1.490 26,320 +0.03(+2.05%)
Mar 21, 2024 1.420 1.494 1.420 1.460 43,271 +0.03(+2.10%)
Mar 20, 2024 1.520 1.569 1.410 1.430 113,893 -0.13(-8.33%)
Mar 19, 2024 1.690 1.690 1.560 1.560 44,479 -0.04(-2.50%)
Mar 18, 2024 1.550 1.710 1.400 1.600 235,998 -0.05(-3.03%)
Mar 15, 2024 1.550 1.789 1.550 1.650 210,502 +0.10(+6.45%)
Mar 14, 2024 1.570 1.710 1.420 1.550 393,065 -0.07(-4.32%)
Mar 13, 2024 1.670 1.740 1.600 1.620 1,510,085 +0.00(+0.00%)
Mar 12, 2024 1.610 1.700 1.610 1.620 35,230 +0.00(+0.00%)
Mar 11, 2024 1.630 1.690 1.550 1.620 29,788 -0.03(-1.82%)
Mar 08, 2024 1.670 1.670 1.580 1.650 31,439 +0.03(+1.85%)
Mar 07, 2024 1.680 1.700 1.600 1.620 32,249 -0.08(-4.71%)
Mar 06, 2024 1.740 1.740 1.608 1.700 32,641 -0.01(-0.58%)
Mar 05, 2024 1.650 1.737 1.641 1.710 30,108 +0.02(+1.18%)
Mar 04, 2024 1.590 1.700 1.570 1.690 52,088 +0.08(+4.97%)
Mar 01, 2024 1.620 1.650 1.600 1.610 16,683 +0.01(+0.63%)
Feb 29, 2024 1.610 1.690 1.600 1.600 34,510 -0.05(-3.03%)
Feb 28, 2024 1.600 1.692 1.600 1.650 21,134 +0.01(+0.61%)
Feb 27, 2024 1.710 1.740 1.630 1.640 38,381 -0.06(-3.53%)
Feb 26, 2024 1.690 1.760 1.650 1.700 19,038 -0.05(-2.86%)
Feb 23, 2024 1.700 1.780 1.650 1.750 17,512 +0.06(+3.55%)
Feb 22, 2024 1.660 1.720 1.650 1.690 32,328 +0.01(+0.60%)
Feb 21, 2024 1.750 1.790 1.660 1.680 36,366 -0.07(-4.00%)
Feb 20, 2024 1.750 1.920 1.750 1.750 113,688 -0.01(-0.57%)
Feb 16, 2024 1.620 1.794 1.590 1.760 37,778 +0.09(+5.39%)
Feb 15, 2024 1.710 1.800 1.650 1.670 23,840 -0.04(-2.34%)
Feb 14, 2024 1.530 1.725 1.530 1.710 55,115 +0.15(+9.62%)
Feb 13, 2024 1.700 1.710 1.550 1.560 26,489 -0.11(-6.59%)
Feb 12, 2024 1.650 1.730 1.640 1.670 33,071 -0.05(-2.91%)
Feb 09, 2024 1.800 1.800 1.700 1.720 30,374 -0.03(-1.71%)
Feb 08, 2024 1.760 1.790 1.720 1.750 30,001 -0.01(-0.85%)
Feb 07, 2024 1.780 1.791 1.750 1.765 8,235 -0.05(-2.80%)
Feb 06, 2024 1.770 1.830 1.720 1.816 29,031 +0.04(+2.01%)
Feb 05, 2024 1.880 1.900 1.770 1.780 24,539 -0.10(-5.32%)
Feb 02, 2024 1.840 1.890 1.810 1.880 28,231 -0.02(-1.05%)
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.