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 (%)
Aug 31, 2023 1.530 1.690 1.530 1.665 69,397 +0.14(+8.82%)
Aug 30, 2023 1.443 1.605 1.440 1.530 29,186 +0.04(+2.68%)
Aug 29, 2023 1.455 1.550 1.410 1.490 48,834 +0.00(+0.00%)
Aug 28, 2023 1.330 1.600 1.310 1.490 26,064 +0.07(+4.93%)
Aug 25, 2023 1.340 1.450 1.340 1.420 18,081 +0.05(+3.65%)
Aug 24, 2023 1.330 1.520 1.312 1.370 60,764 +0.07(+5.38%)
Aug 23, 2023 1.280 1.305 1.270 1.300 20,275 +0.01(+0.78%)
Aug 22, 2023 1.320 1.365 1.260 1.290 20,340 -0.01(-0.77%)
Aug 21, 2023 1.330 1.370 1.250 1.300 39,555 -0.06(-4.41%)
Aug 18, 2023 1.280 1.360 1.250 1.360 32,025 +0.10(+7.94%)
Aug 17, 2023 1.360 1.390 1.223 1.260 35,657 -0.04(-3.08%)
Aug 16, 2023 1.270 1.330 1.270 1.300 25,057 -0.04(-2.99%)
Aug 15, 2023 1.400 1.420 1.260 1.340 60,540 -0.12(-8.22%)
Aug 14, 2023 1.500 1.540 1.450 1.460 34,094 -0.06(-3.95%)
Aug 11, 2023 1.430 1.620 1.420 1.520 41,599 +0.07(+4.83%)
Aug 10, 2023 1.440 1.550 1.380 1.450 52,539 -0.03(-2.03%)
Aug 09, 2023 1.640 1.671 1.480 1.480 55,034 -0.20(-11.90%)
Aug 08, 2023 1.740 1.740 1.550 1.680 52,394 -0.09(-5.08%)
Aug 07, 2023 1.900 1.930 1.670 1.770 100,179 -0.07(-3.80%)
Aug 04, 2023 1.860 2.124 1.760 1.840 182,533 -0.04(-2.13%)
Aug 03, 2023 1.600 2.030 1.550 1.880 449,835 +0.39(+26.17%)
Aug 02, 2023 1.410 1.490 1.350 1.490 53,935 +0.04(+2.76%)
Aug 01, 2023 1.530 1.600 1.450 1.450 30,007 -0.10(-6.45%)
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%)
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.