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

Cyclo Therapeutics Inc (NQ: CYTH )

1.460 +0.010 (+0.69%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 2, 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 28, 2023 0.9600 0.9821 0.8400 0.9803 202,625 +0.04(+3.74%)
Apr 27, 2023 0.8932 0.9615 0.8932 0.9450 101,831 +0.03(+3.79%)
Apr 26, 2023 0.9000 0.9600 0.8300 0.9105 219,308 +0.00(+0.07%)
Apr 25, 2023 0.8300 1.050 0.6801 0.9099 1,776,180 +0.11(+13.74%)
Apr 24, 2023 0.7600 0.9899 0.7599 0.8000 1,228,877 +0.04(+4.88%)
Apr 21, 2023 0.7717 0.7717 0.7133 0.7628 112,127 +0.05(+7.53%)
Apr 20, 2023 0.7596 0.7937 0.7000 0.7094 36,617 +0.01(+1.20%)
Apr 19, 2023 0.7399 0.8000 0.6950 0.7010 28,672 -0.01(-1.27%)
Apr 18, 2023 0.7020 0.7453 0.7000 0.7100 24,094 +0.01(+1.10%)
Apr 17, 2023 0.7500 0.8200 0.7008 0.7023 59,803 -0.05(-6.36%)
Apr 14, 2023 0.7400 0.8100 0.7051 0.7500 87,962 +0.02(+2.04%)
Apr 13, 2023 0.7400 0.7699 0.7000 0.7350 43,588 +0.03(+4.97%)
Apr 12, 2023 0.7002 0.7700 0.7002 0.7002 27,519 +0.01(+1.11%)
Apr 11, 2023 0.7387 0.7387 0.6800 0.6925 53,213 -0.05(-6.25%)
Apr 10, 2023 0.7665 0.8400 0.7010 0.7387 45,383 +0.01(+1.19%)
Apr 06, 2023 0.7300 0.7400 0.7000 0.7300 60,780 +0.06(+8.79%)
Apr 05, 2023 0.8229 0.8500 0.6700 0.6710 69,598 -0.18(-20.91%)
Apr 04, 2023 0.8500 0.8500 0.8046 0.8484 60,198 +0.04(+5.39%)
Apr 03, 2023 0.8500 0.8700 0.8000 0.8050 317,009 -0.04(-4.18%)
Mar 31, 2023 0.8686 0.8750 0.8200 0.8401 36,112 +0.02(+2.45%)
Mar 30, 2023 0.8900 0.9041 0.8190 0.8200 73,285 -0.07(-7.88%)
Mar 29, 2023 0.8800 0.9200 0.8800 0.8901 35,454 -0.01(-1.60%)
Mar 28, 2023 0.9450 0.9800 0.8900 0.9046 28,026 -0.01(-0.59%)
Mar 27, 2023 0.9102 0.9784 0.9100 0.9100 52,568 +0.00(+0.01%)
Mar 24, 2023 0.9000 0.9700 0.9000 0.9099 12,144 -0.01(-1.09%)
Mar 23, 2023 0.9300 0.9989 0.9000 0.9199 40,593 +0.00(+0.26%)
Mar 22, 2023 0.8800 0.9300 0.8800 0.9175 53,803 +0.01(+0.82%)
Mar 21, 2023 0.9300 0.9400 0.8631 0.9100 69,147 -0.03(-3.19%)
Mar 20, 2023 1.080 1.120 0.8616 0.9400 531,908 -0.17(-15.32%)
Mar 17, 2023 1.210 1.210 1.110 1.110 88,246 -0.02(-1.77%)
Mar 16, 2023 1.190 1.208 1.100 1.130 48,191 +0.01(+0.89%)
Mar 15, 2023 1.100 1.135 1.070 1.120 26,435 +0.02(+1.82%)
Mar 14, 2023 1.120 1.150 1.080 1.100 35,977 -0.05(-4.35%)
Mar 13, 2023 1.220 1.220 1.070 1.150 89,628 -0.03(-2.54%)
Mar 10, 2023 1.060 1.200 1.060 1.180 111,944 +0.12(+11.32%)
Mar 09, 2023 1.090 1.150 0.9900 1.060 111,069 -0.01(-0.93%)
Mar 08, 2023 1.120 1.238 1.050 1.070 152,446 -0.01(-0.93%)
Mar 07, 2023 1.180 1.180 1.050 1.080 105,773 -0.11(-9.24%)
Mar 06, 2023 1.270 1.270 1.080 1.190 72,588 -0.09(-7.03%)
Mar 03, 2023 1.300 1.359 1.230 1.280 36,080 -0.02(-1.54%)
Mar 02, 2023 1.360 1.433 1.270 1.300 52,460 -0.11(-7.80%)
Mar 01, 2023 1.530 1.530 1.379 1.410 129,384 -0.07(-4.73%)
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%)
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.