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

Cyclo Therapeutics Inc (NQ: CYTH )

1.290 -0.070 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 1.970 1.970 1.890 1.890 20,599 -0.06(-3.08%)
Oct 28, 2022 2.050 2.050 1.930 1.950 26,783 -0.02(-1.02%)
Oct 27, 2022 1.927 2.000 1.869 1.970 13,744 +0.03(+1.55%)
Oct 26, 2022 1.990 1.990 1.880 1.940 17,058 -0.03(-1.45%)
Oct 25, 2022 1.860 1.980 1.860 1.968 67,330 +0.09(+4.71%)
Oct 24, 2022 1.860 1.940 1.830 1.880 6,600 +0.03(+1.62%)
Oct 21, 2022 1.940 1.940 1.800 1.850 13,053 -0.07(-3.65%)
Oct 20, 2022 1.940 2.028 1.880 1.920 13,152 +0.00(+0.00%)
Oct 19, 2022 1.910 2.020 1.910 1.920 7,128 +0.01(+0.52%)
Oct 18, 2022 2.030 2.030 1.840 1.910 19,879 +0.03(+1.60%)
Oct 17, 2022 1.850 1.890 1.850 1.880 6,907 +0.08(+4.44%)
Oct 14, 2022 2.100 2.106 1.790 1.800 45,487 -0.17(-8.63%)
Oct 13, 2022 1.850 2.092 1.800 1.970 86,217 +0.10(+5.35%)
Oct 12, 2022 1.970 2.090 1.840 1.870 11,795 -0.06(-3.11%)
Oct 11, 2022 1.990 2.016 1.910 1.930 11,160 -0.08(-4.13%)
Oct 10, 2022 1.956 2.100 1.956 2.013 6,553 -0.02(-0.83%)
Oct 07, 2022 2.020 2.143 2.010 2.030 5,629 -0.05(-2.40%)
Oct 06, 2022 2.210 2.210 2.050 2.080 15,388 -0.05(-2.35%)
Oct 05, 2022 2.090 2.190 2.010 2.130 16,694 +0.00(+0.24%)
Oct 04, 2022 2.120 2.200 1.900 2.125 121,066 +0.16(+7.92%)
Oct 03, 2022 1.999 2.049 1.930 1.969 14,138 +0.04(+2.02%)
Sep 30, 2022 1.900 1.990 1.840 1.930 33,082 -0.03(-1.53%)
Sep 29, 2022 2.010 2.125 1.890 1.960 52,551 -0.07(-3.45%)
Sep 28, 2022 1.800 2.128 1.764 2.030 220,306 +0.31(+18.02%)
Sep 27, 2022 1.765 1.790 1.720 1.720 11,440 -0.01(-0.58%)
Sep 26, 2022 1.721 1.880 1.721 1.730 10,989 +0.02(+1.39%)
Sep 23, 2022 1.760 1.830 1.690 1.706 17,682 -0.09(-5.20%)
Sep 22, 2022 1.750 1.815 1.740 1.800 13,942 +0.05(+2.59%)
Sep 21, 2022 1.820 1.820 1.750 1.754 28,046 -0.10(-5.17%)
Sep 20, 2022 1.815 1.890 1.815 1.850 5,726 +0.06(+3.35%)
Sep 19, 2022 1.930 1.930 1.750 1.790 23,842 -0.10(-5.29%)
Sep 16, 2022 1.880 1.890 1.800 1.890 29,326 -0.04(-2.07%)
Sep 15, 2022 1.900 2.012 1.890 1.930 11,093 +0.00(+0.00%)
Sep 14, 2022 1.950 2.000 1.910 1.930 14,142 -0.07(-3.74%)
Sep 13, 2022 2.030 2.046 2.000 2.005 12,601 -0.06(-2.67%)
Sep 12, 2022 1.960 2.170 1.960 2.060 12,741 -0.07(-3.29%)
Sep 09, 2022 1.950 2.130 1.950 2.130 27,914 +0.16(+8.12%)
Sep 08, 2022 2.040 2.040 1.900 1.970 22,539 +0.08(+4.23%)
Sep 07, 2022 1.880 2.197 1.820 1.890 61,124 -0.16(-7.71%)
Sep 06, 2022 2.030 2.109 2.010 2.048 10,395 -0.05(-2.48%)
Sep 02, 2022 2.117 2.170 2.050 2.100 13,894 +0.03(+1.52%)
Sep 01, 2022 2.070 2.140 2.010 2.069 28,740 -0.05(-2.42%)
Aug 31, 2022 2.140 2.155 2.080 2.120 6,858 +0.04(+1.92%)
Aug 30, 2022 2.170 2.200 2.080 2.080 11,648 -0.14(-6.31%)
Aug 29, 2022 2.210 2.320 2.150 2.220 13,206 -0.02(-0.89%)
Aug 26, 2022 2.430 2.430 2.210 2.240 7,527 +0.01(+0.45%)
Aug 25, 2022 2.240 2.390 2.200 2.230 25,664 -0.04(-1.76%)
Aug 24, 2022 2.260 2.410 2.260 2.270 36,620 -0.09(-3.81%)
Aug 23, 2022 2.530 2.530 2.280 2.360 20,264 -0.12(-4.84%)
Aug 22, 2022 2.620 2.736 2.450 2.480 16,570 -0.07(-2.75%)
Aug 19, 2022 2.720 2.720 2.510 2.550 24,943 -0.11(-4.14%)
Aug 18, 2022 2.440 2.750 2.440 2.660 36,969 +0.11(+4.31%)
Aug 17, 2022 2.350 2.550 2.350 2.550 26,660 +0.14(+5.81%)
Aug 16, 2022 2.660 2.660 2.280 2.410 25,176 -0.07(-2.82%)
Aug 15, 2022 2.370 2.480 2.270 2.480 31,572 +0.18(+7.83%)
Aug 12, 2022 2.240 2.360 2.240 2.300 6,232 +0.00(+0.00%)
Aug 11, 2022 2.245 2.305 2.210 2.300 8,569 +0.05(+2.23%)
Aug 10, 2022 2.240 2.250 2.170 2.250 8,530 +0.08(+3.68%)
Aug 09, 2022 2.160 2.205 2.150 2.170 8,713 -0.06(-2.69%)
Aug 08, 2022 2.460 2.460 2.160 2.230 30,353 -0.04(-1.76%)
Aug 05, 2022 2.300 2.310 2.150 2.270 41,578 +0.02(+0.89%)
Aug 04, 2022 2.020 2.310 2.020 2.250 70,878 +0.28(+14.21%)
Aug 03, 2022 1.930 2.050 1.860 1.970 49,577 +0.12(+6.49%)
Aug 02, 2022 1.920 1.930 1.835 1.850 30,814 -0.05(-2.63%)
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.