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

Cyclo Therapeutics Inc (NQ: CYTH )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 8.240 8.360 7.640 8.210 366,043 -0.16(-1.91%)
Mar 30, 2021 6.900 8.780 6.760 8.370 658,552 +1.28(+18.05%)
Mar 29, 2021 8.100 8.150 7.050 7.090 507,702 -0.97(-12.03%)
Mar 26, 2021 8.980 9.030 7.510 8.060 858,800 -0.94(-10.44%)
Mar 25, 2021 12.10 12.43 8.800 9.000 4,482,500 -1.96(-17.88%)
Mar 24, 2021 11.09 11.74 10.51 10.96 222,679 -0.09(-0.81%)
Mar 23, 2021 12.11 12.20 11.01 11.05 381,195 -1.40(-11.24%)
Mar 22, 2021 11.47 12.50 11.45 12.45 435,575 +0.88(+7.61%)
Mar 19, 2021 11.57 12.43 11.27 11.57 420,500 +0.16(+1.40%)
Mar 18, 2021 12.60 12.90 11.33 11.41 426,089 -1.15(-9.16%)
Mar 17, 2021 11.61 13.49 11.51 12.56 843,550 +0.15(+1.21%)
Mar 16, 2021 10.21 14.88 10.13 12.41 3,986,350 +2.23(+21.91%)
Mar 15, 2021 10.38 10.51 10.06 10.18 259,537 +0.29(+2.93%)
Mar 12, 2021 9.150 10.23 9.030 9.890 222,200 +0.74(+8.09%)
Mar 11, 2021 9.060 9.580 8.780 9.150 374,308 +0.11(+1.22%)
Mar 10, 2021 9.750 10.70 8.870 9.040 399,716 -0.68(-7.00%)
Mar 09, 2021 9.050 11.60 8.820 9.720 1,755,669 +1.82(+23.04%)
Mar 08, 2021 7.620 8.500 7.620 7.900 198,590 +0.44(+5.90%)
Mar 05, 2021 8.040 8.118 6.500 7.460 349,500 -0.38(-4.85%)
Mar 04, 2021 8.200 8.490 7.600 7.840 277,801 -0.40(-4.85%)
Mar 03, 2021 8.290 8.890 8.050 8.240 200,917 -0.13(-1.55%)
Mar 02, 2021 8.500 8.730 8.030 8.370 127,783 -0.25(-2.90%)
Mar 01, 2021 8.500 8.890 8.100 8.620 186,535 +0.27(+3.23%)
Feb 26, 2021 8.480 8.660 7.400 8.350 209,400 +0.23(+2.83%)
Feb 25, 2021 8.870 9.340 8.050 8.120 264,626 -0.93(-10.28%)
Feb 24, 2021 7.880 9.250 7.840 9.050 481,546 +1.25(+16.03%)
Feb 23, 2021 8.370 8.550 7.510 7.800 297,630 -0.90(-10.34%)
Feb 22, 2021 9.530 9.890 8.600 8.700 183,064 -0.60(-6.45%)
Feb 19, 2021 9.100 9.560 9.080 9.300 183,500 +0.50(+5.68%)
Feb 18, 2021 9.810 9.810 8.720 8.800 559,076 -1.10(-11.11%)
Feb 17, 2021 10.80 10.89 9.600 9.900 467,019 -0.80(-7.48%)
Feb 16, 2021 11.05 11.25 10.40 10.70 229,877 +0.11(+1.04%)
Feb 12, 2021 10.35 10.89 9.800 10.59 441,700 -0.01(-0.09%)
Feb 11, 2021 11.22 11.50 10.51 10.60 503,498 -0.65(-5.78%)
Feb 10, 2021 12.65 12.85 11.06 11.25 1,130,358 -2.08(-15.60%)
Feb 09, 2021 12.54 17.75 12.10 13.33 4,970,702 +2.11(+18.81%)
Feb 08, 2021 11.52 11.95 10.80 11.22 715,127 +0.83(+7.99%)
Feb 05, 2021 11.59 11.74 9.570 10.39 1,849,000 -2.76(-20.99%)
Feb 04, 2021 10.00 15.31 10.00 13.15 12,334,900 +4.90(+59.39%)
Feb 03, 2021 7.550 8.450 7.240 8.250 1,191,096 +0.82(+11.04%)
Feb 02, 2021 6.810 7.650 6.430 7.430 563,214 +0.68(+10.07%)
Feb 01, 2021 6.070 6.900 6.050 6.750 421,323 +0.83(+14.02%)
Jan 29, 2021 6.150 6.250 5.920 5.920 223,000 -0.08(-1.33%)
Jan 28, 2021 6.460 6.780 6.000 6.000 292,288 -0.60(-9.09%)
Jan 27, 2021 6.450 6.800 6.240 6.600 486,299 +0.36(+5.77%)
Jan 26, 2021 6.600 6.600 6.050 6.240 151,567 -0.03(-0.48%)
Jan 25, 2021 6.200 6.600 6.200 6.270 271,607 +0.12(+1.95%)
Jan 22, 2021 6.050 6.320 6.019 6.150 208,900 +0.01(+0.16%)
Jan 21, 2021 5.860 6.290 5.740 6.140 330,239 +0.40(+6.97%)
Jan 20, 2021 5.980 6.183 5.600 5.740 356,108 -0.20(-3.37%)
Jan 19, 2021 5.780 6.000 5.380 5.940 441,275 +0.24(+4.21%)
Jan 15, 2021 5.600 5.760 5.210 5.700 340,400 +0.16(+2.89%)
Jan 14, 2021 5.090 5.730 5.090 5.540 473,728 +0.51(+10.14%)
Jan 13, 2021 4.850 5.250 4.800 5.030 268,426 +0.18(+3.71%)
Jan 12, 2021 4.750 4.910 4.670 4.850 176,133 +0.05(+1.04%)
Jan 11, 2021 4.900 5.100 4.660 4.800 284,068 -0.25(-4.95%)
Jan 08, 2021 4.820 5.200 4.800 5.050 237,900 +0.40(+8.60%)
Jan 07, 2021 5.020 5.100 4.600 4.650 474,275 -0.45(-8.82%)
Jan 06, 2021 5.240 5.390 4.930 5.100 674,686 -0.11(-2.11%)
Jan 05, 2021 5.500 6.740 4.930 5.210 18,384,608 +0.96(+22.59%)
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.