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

Cyclo Therapeutics Inc (NQ: CYTH )

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2023 1.220 1.490 1.220 1.480 130,209 +0.29(+24.37%)
Feb 27, 2023 1.080 1.195 1.050 1.190 65,804 +0.11(+10.19%)
Feb 24, 2023 1.080 1.190 1.070 1.080 55,054 -0.03(-2.70%)
Feb 23, 2023 1.100 1.190 1.050 1.110 66,013 -0.01(-0.89%)
Feb 22, 2023 1.250 1.250 1.049 1.120 79,114 +0.06(+5.42%)
Feb 21, 2023 1.200 1.200 1.040 1.062 86,893 -0.14(-11.47%)
Feb 17, 2023 1.330 1.395 1.180 1.200 189,896 +0.07(+6.19%)
Feb 16, 2023 1.500 1.500 1.130 1.130 107,865 -0.28(-19.86%)
Feb 15, 2023 1.450 1.462 1.330 1.410 29,841 +0.02(+1.44%)
Feb 14, 2023 1.440 1.516 1.340 1.390 67,165 -0.13(-8.55%)
Feb 13, 2023 1.610 1.610 1.440 1.520 49,357 +0.01(+0.66%)
Feb 10, 2023 1.660 1.660 1.450 1.510 54,381 -0.07(-4.43%)
Feb 09, 2023 1.630 1.630 1.540 1.580 47,815 -0.06(-3.66%)
Feb 08, 2023 1.700 1.700 1.540 1.640 90,365 +0.04(+2.50%)
Feb 07, 2023 1.690 1.740 1.585 1.600 56,766 -0.09(-5.33%)
Feb 06, 2023 1.820 1.820 1.650 1.690 68,974 -0.06(-3.43%)
Feb 03, 2023 1.790 1.900 1.740 1.750 140,407 -0.11(-5.91%)
Feb 02, 2023 2.000 2.090 1.770 1.860 138,465 -0.10(-5.10%)
Feb 01, 2023 1.780 1.970 1.780 1.960 128,144 +0.20(+11.36%)
Jan 31, 2023 1.650 1.930 1.650 1.760 210,443 +0.08(+4.76%)
Jan 30, 2023 1.620 1.780 1.605 1.680 39,256 +0.04(+2.44%)
Jan 27, 2023 1.700 1.700 1.580 1.640 73,757 -0.01(-0.61%)
Jan 26, 2023 1.750 1.750 1.580 1.650 40,501 -0.10(-5.71%)
Jan 25, 2023 1.750 1.800 1.650 1.750 63,778 -0.09(-4.89%)
Jan 24, 2023 1.860 1.881 1.750 1.840 25,274 +0.03(+1.66%)
Jan 23, 2023 1.900 1.900 1.750 1.810 71,678 -0.17(-8.59%)
Jan 20, 2023 2.180 2.180 1.850 1.980 62,084 -0.09(-4.35%)
Jan 19, 2023 2.220 2.290 1.940 2.070 85,078 -0.20(-8.81%)
Jan 18, 2023 2.250 2.500 2.100 2.270 203,907 +0.08(+3.65%)
Jan 17, 2023 2.080 2.190 1.950 2.190 66,775 +0.20(+10.05%)
Jan 13, 2023 1.910 2.000 1.800 1.990 83,703 +0.06(+3.11%)
Jan 12, 2023 1.900 1.990 1.800 1.930 70,267 +0.04(+2.12%)
Jan 11, 2023 1.930 2.070 1.800 1.890 83,356 -0.02(-1.05%)
Jan 10, 2023 1.830 2.040 1.750 1.910 152,676 +0.09(+4.95%)
Jan 09, 2023 1.950 2.180 1.720 1.820 181,105 -0.04(-2.15%)
Jan 06, 2023 1.810 1.930 1.700 1.860 117,164 +0.13(+7.51%)
Jan 05, 2023 1.700 2.110 1.630 1.730 264,845 +0.19(+12.34%)
Jan 04, 2023 1.480 1.540 1.370 1.540 28,961 +0.12(+8.45%)
Jan 03, 2023 1.400 1.420 1.320 1.420 30,099 +0.00(+0.00%)
Dec 30, 2022 1.360 1.460 1.332 1.420 136,487 -0.02(-1.39%)
Dec 29, 2022 1.400 1.470 1.320 1.440 67,870 +0.12(+9.09%)
Dec 28, 2022 1.380 1.490 1.310 1.320 58,508 -0.13(-8.97%)
Dec 27, 2022 1.500 1.570 1.430 1.450 27,360 -0.09(-5.84%)
Dec 23, 2022 1.740 1.740 1.362 1.540 178,228 -0.12(-7.23%)
Dec 22, 2022 1.680 1.700 1.630 1.660 31,537 -0.02(-1.19%)
Dec 21, 2022 1.710 1.815 1.620 1.680 30,525 -0.03(-1.75%)
Dec 20, 2022 1.690 1.790 1.621 1.710 29,145 +0.02(+1.18%)
Dec 19, 2022 1.730 1.780 1.640 1.690 46,735 -0.12(-6.63%)
Dec 16, 2022 2.070 2.070 1.680 1.810 49,418 +0.00(+0.00%)
Dec 15, 2022 1.890 1.940 1.760 1.810 58,878 +0.02(+1.12%)
Dec 14, 2022 1.900 1.900 1.610 1.790 154,995 +0.01(+0.56%)
Dec 13, 2022 1.910 1.965 1.750 1.780 69,067 -0.12(-6.32%)
Dec 12, 2022 1.820 2.050 1.800 1.900 65,242 +0.02(+1.06%)
Dec 09, 2022 2.090 2.090 1.800 1.880 66,406 -0.11(-5.53%)
Dec 08, 2022 1.770 2.029 1.770 1.990 87,525 +0.20(+11.17%)
Dec 07, 2022 1.650 1.870 1.642 1.790 59,969 +0.10(+5.92%)
Dec 06, 2022 1.860 1.895 1.660 1.690 145,935 -0.21(-11.05%)
Dec 05, 2022 1.990 1.990 1.839 1.900 123,937 -0.04(-2.06%)
Dec 02, 2022 1.730 2.100 1.630 1.940 685,711 +0.34(+21.25%)
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.