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

Cyclo Therapeutics Inc (NQ: CYTH )

1.470 +0.020 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2024 1.450 1.480 1.351 1.460 32,633 -0.01(-0.68%)
Apr 29, 2024 1.320 1.470 1.283 1.470 56,427 +0.21(+16.67%)
Apr 26, 2024 1.330 1.350 1.260 1.260 28,155 -0.03(-2.33%)
Apr 25, 2024 1.280 1.310 1.270 1.290 16,858 -0.01(-0.77%)
Apr 24, 2024 1.230 1.310 1.220 1.300 21,097 +0.09(+7.44%)
Apr 23, 2024 1.240 1.280 1.200 1.210 33,351 -0.05(-3.97%)
Apr 22, 2024 1.200 1.320 1.170 1.260 84,156 +0.10(+8.62%)
Apr 19, 2024 1.170 1.250 1.100 1.160 57,463 -0.04(-3.33%)
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%)
Feb 01, 2024 1.900 1.910 1.820 1.900 27,466 +0.01(+0.53%)
Jan 31, 2024 1.770 1.910 1.770 1.890 72,422 +0.09(+5.00%)
Jan 30, 2024 1.780 1.840 1.720 1.800 54,773 +0.03(+1.69%)
Jan 29, 2024 1.820 1.849 1.660 1.770 472,858 +0.06(+3.51%)
Jan 26, 2024 1.830 2.115 1.600 1.710 316,533 -0.14(-7.57%)
Jan 25, 2024 1.840 1.990 1.774 1.850 122,976 +0.03(+1.65%)
Jan 24, 2024 1.670 1.887 1.670 1.820 171,390 +0.10(+5.81%)
Jan 23, 2024 1.660 1.740 1.660 1.720 44,350 +0.02(+1.18%)
Jan 22, 2024 1.590 1.750 1.590 1.700 50,912 +0.08(+4.94%)
Jan 19, 2024 1.630 1.650 1.560 1.620 18,388 -0.03(-1.82%)
Jan 18, 2024 1.650 1.680 1.540 1.650 66,157 -0.03(-1.79%)
Jan 17, 2024 1.740 1.740 1.600 1.680 33,511 +0.00(+0.00%)
Jan 16, 2024 1.780 1.780 1.670 1.680 78,024 -0.18(-9.68%)
Jan 12, 2024 1.420 1.880 1.420 1.860 491,461 +0.42(+29.17%)
Jan 11, 2024 1.500 1.500 1.410 1.440 33,562 +0.00(+0.00%)
Jan 10, 2024 1.490 1.540 1.420 1.440 59,965 -0.05(-3.36%)
Jan 09, 2024 1.510 1.570 1.490 1.490 35,907 -0.09(-5.70%)
Jan 08, 2024 1.520 1.650 1.520 1.580 67,273 +0.00(+0.00%)
Jan 05, 2024 1.561 1.660 1.561 1.580 53,406 -0.01(-0.63%)
Jan 04, 2024 1.670 1.690 1.580 1.590 75,284 -0.11(-6.47%)
Jan 03, 2024 1.600 1.710 1.564 1.700 75,689 +0.04(+2.41%)
Jan 02, 2024 1.480 1.690 1.471 1.660 113,693 +0.07(+4.40%)
Dec 29, 2023 1.540 1.600 1.479 1.590 82,845 +0.05(+3.25%)
Dec 28, 2023 1.540 1.570 1.320 1.540 338,008 -0.10(-6.10%)
Dec 27, 2023 1.660 1.770 1.640 1.640 574,642 -0.14(-7.87%)
Dec 26, 2023 1.950 1.950 1.683 1.780 40,781 -0.10(-5.32%)
Dec 22, 2023 1.810 1.930 1.760 1.880 89,332 +0.07(+3.87%)
Dec 21, 2023 1.710 1.820 1.640 1.810 120,659 +0.13(+7.74%)
Dec 20, 2023 1.650 1.890 1.506 1.680 502,256 +0.02(+1.51%)
Dec 19, 2023 1.350 1.676 1.320 1.655 186,890 +0.28(+19.93%)
Dec 18, 2023 1.480 1.488 1.300 1.380 246,095 +0.01(+0.73%)
Dec 15, 2023 1.150 1.500 1.120 1.370 139,786 +0.20(+17.09%)
Dec 14, 2023 1.160 1.220 1.160 1.170 48,938 -0.02(-1.68%)
Dec 13, 2023 1.160 1.230 1.160 1.190 37,123 +0.01(+0.85%)
Dec 12, 2023 1.230 1.320 1.140 1.180 75,776 -0.08(-6.72%)
Dec 11, 2023 1.260 1.320 1.110 1.265 38,554 -0.04(-2.69%)
Dec 08, 2023 1.350 1.350 1.250 1.300 20,578 -0.02(-1.52%)
Dec 07, 2023 1.310 1.489 1.290 1.320 38,195 +0.01(+0.76%)
Dec 06, 2023 1.350 1.510 1.300 1.310 61,706 -0.06(-4.38%)
Dec 05, 2023 1.490 1.490 1.370 1.370 25,039 -0.05(-3.52%)
Dec 04, 2023 1.510 1.550 1.400 1.420 38,181 -0.05(-3.40%)
Dec 01, 2023 1.540 1.540 1.392 1.470 23,451 +0.03(+2.08%)
Nov 30, 2023 1.390 1.440 1.350 1.440 34,311 +0.07(+5.11%)
Nov 29, 2023 1.398 1.398 1.345 1.370 16,129 +0.03(+2.24%)
Nov 28, 2023 1.300 1.360 1.290 1.340 10,497 -0.01(-0.74%)
Nov 27, 2023 1.260 1.550 1.260 1.350 45,162 +0.06(+4.65%)
Nov 24, 2023 1.160 1.350 1.142 1.290 26,318 +0.10(+8.40%)
Nov 22, 2023 1.210 1.300 1.131 1.190 102,467 -0.05(-4.03%)
Nov 21, 2023 1.350 1.350 1.230 1.240 48,336 -0.12(-8.82%)
Nov 20, 2023 1.410 1.410 1.310 1.360 47,282 -0.04(-2.86%)
Nov 17, 2023 1.420 1.430 1.350 1.400 29,511 +0.04(+2.94%)
Nov 16, 2023 1.370 1.450 1.360 1.360 29,073 -0.09(-6.21%)
Nov 15, 2023 1.310 1.490 1.310 1.450 35,083 -0.02(-1.36%)
Nov 14, 2023 1.440 1.525 1.430 1.470 24,909 +0.01(+0.68%)
Nov 13, 2023 1.300 1.540 1.300 1.460 79,877 +0.13(+9.77%)
Nov 10, 2023 1.360 1.512 1.330 1.330 69,758 -0.11(-7.64%)
Nov 09, 2023 1.740 1.755 1.354 1.440 151,578 -0.25(-14.79%)
Nov 08, 2023 1.400 1.860 1.320 1.690 528,619 +0.38(+29.01%)
Nov 07, 2023 1.220 1.420 1.100 1.310 183,087 +0.26(+24.76%)
Nov 06, 2023 0.9900 1.150 0.9792 1.050 179,877 +0.04(+3.96%)
Nov 03, 2023 0.9400 1.040 0.9400 1.010 31,491 +0.05(+5.22%)
Nov 02, 2023 1.010 1.020 0.9200 0.9599 59,866 -0.00(-0.47%)
Nov 01, 2023 0.9700 0.9999 0.9300 0.9644 31,438 -0.01(-1.08%)
Oct 31, 2023 1.010 1.010 0.9319 0.9749 15,223 -0.05(-4.42%)
Oct 30, 2023 0.9100 1.150 0.8924 1.020 34,925 +0.08(+8.63%)
Oct 27, 2023 0.9800 1.020 0.9140 0.9390 39,715 -0.07(-7.03%)
Oct 26, 2023 1.010 1.015 0.9800 1.010 12,587 +0.03(+3.06%)
Oct 25, 2023 1.010 1.030 0.9800 0.9800 9,116 -0.02(-1.51%)
Oct 24, 2023 0.9800 1.040 0.9800 0.9950 17,903 -0.02(-1.49%)
Oct 23, 2023 1.000 1.020 0.9500 1.010 43,367 +0.07(+7.33%)
Oct 20, 2023 1.010 1.019 0.9400 0.9410 28,649 +0.01(+1.18%)
Oct 19, 2023 1.060 1.080 0.9000 0.9300 103,934 -0.14(-13.08%)
Oct 18, 2023 1.100 1.140 1.008 1.070 27,902 -0.04(-3.60%)
Oct 17, 2023 1.040 1.150 1.040 1.110 44,233 +0.06(+5.71%)
Oct 16, 2023 1.080 1.100 1.050 1.050 30,524 -0.01(-0.94%)
Oct 13, 2023 1.110 1.110 1.030 1.060 26,272 -0.01(-0.93%)
Oct 12, 2023 1.050 1.100 1.000 1.070 30,200 +0.02(+1.90%)
Oct 11, 2023 1.090 1.125 1.000 1.050 58,293 -0.04(-4.11%)
Oct 10, 2023 1.070 1.137 1.070 1.095 16,264 +0.00(+0.45%)
Oct 09, 2023 1.170 1.200 1.081 1.090 30,581 -0.10(-8.39%)
Oct 06, 2023 1.100 1.198 1.100 1.190 25,692 +0.04(+3.48%)
Oct 05, 2023 1.160 1.180 1.080 1.150 27,620 -0.05(-4.17%)
Oct 04, 2023 1.230 1.230 1.160 1.200 51,306 -0.02(-1.58%)
Oct 03, 2023 1.330 1.330 1.210 1.219 45,112 -0.11(-8.32%)
Oct 02, 2023 1.360 1.400 1.271 1.330 64,245 -0.09(-6.34%)
Sep 29, 2023 1.350 1.430 1.350 1.420 24,264 +0.05(+3.65%)
Sep 28, 2023 1.460 1.460 1.360 1.370 38,465 -0.03(-2.14%)
Sep 27, 2023 1.600 1.600 1.380 1.400 144,109 -0.06(-4.11%)
Sep 26, 2023 1.420 1.470 1.380 1.460 34,381 +0.01(+0.69%)
Sep 25, 2023 1.520 1.470 1.430 1.450 42,103 -0.09(-5.84%)
Sep 22, 2023 1.510 1.679 1.420 1.540 42,674 +0.02(+1.32%)
Sep 21, 2023 1.550 1.609 1.420 1.520 90,666 -0.08(-5.00%)
Sep 20, 2023 1.630 1.690 1.600 1.600 18,799 -0.09(-5.33%)
Sep 19, 2023 1.730 1.790 1.610 1.690 30,640 -0.07(-3.98%)
Sep 18, 2023 1.750 1.773 1.702 1.760 29,745 +0.00(+0.00%)
Sep 15, 2023 1.820 1.843 1.707 1.760 10,499 -0.03(-1.68%)
Sep 14, 2023 1.850 1.890 1.661 1.790 60,248 -0.09(-4.79%)
Sep 13, 2023 1.750 1.940 1.740 1.880 119,744 +0.13(+7.43%)
Sep 12, 2023 1.560 1.760 1.560 1.750 58,648 +0.14(+8.70%)
Sep 11, 2023 1.650 1.650 1.550 1.610 13,279 +0.00(+0.00%)
Sep 08, 2023 1.560 1.640 1.550 1.610 22,130 +0.02(+0.94%)
Sep 07, 2023 1.600 1.690 1.499 1.595 23,399 -0.03(-2.15%)
Sep 06, 2023 1.700 1.700 1.570 1.630 19,583 -0.04(-2.40%)
Sep 05, 2023 1.620 1.710 1.525 1.670 37,897 +0.04(+2.45%)
Sep 01, 2023 1.690 1.730 1.520 1.630 41,929 -0.04(-2.10%)
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 +0.87(+71.40%)
May 08, 2023 1.340 1.340 1.120 1.219 131,690 -0.08(-5.91%)
May 05, 2023 1.380 1.380 1.250 1.296 69,089 -0.04(-3.28%)
May 04, 2023 1.280 1.380 1.060 1.340 321,005 +0.04(+3.08%)
May 03, 2023 1.400 1.450 1.215 1.300 145,882 -0.08(-5.80%)
May 02, 2023 1.230 1.460 1.190 1.380 478,354 +0.19(+15.97%)
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.