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 (%)
Oct 29, 2021 5.840 5.770 5.840 39,333 -0.09(-1.52%)
Oct 28, 2021 6.210 6.300 5.630 5.930 52,209 -0.34(-5.42%)
Oct 27, 2021 6.380 6.430 6.230 6.270 29,045 -0.09(-1.42%)
Oct 26, 2021 6.490 6.360 54,433 -0.17(-2.60%)
Oct 25, 2021 6.460 6.690 6.350 6.530 26,407 +0.05(+0.77%)
Oct 22, 2021 6.650 6.808 6.370 6.480 37,085 -0.15(-2.34%)
Oct 21, 2021 6.680 6.870 6.600 6.635 14,712 -0.19(-2.71%)
Oct 20, 2021 6.640 7.500 6.470 6.820 85,484 +0.23(+3.49%)
Oct 19, 2021 6.561 6.809 6.490 6.590 22,473 +0.02(+0.30%)
Oct 18, 2021 6.850 6.930 6.550 6.570 33,490 -0.13(-1.94%)
Oct 15, 2021 6.660 6.700 6.550 6.700 28,643 +0.00(+0.00%)
Oct 14, 2021 6.720 6.850 6.670 6.700 27,686 -0.12(-1.76%)
Oct 13, 2021 6.990 7.000 6.660 6.820 29,310 +0.05(+0.74%)
Oct 12, 2021 6.510 6.770 6.510 6.770 10,793 -0.02(-0.29%)
Oct 11, 2021 6.470 6.790 6.470 6.790 24,729 +0.20(+3.03%)
Oct 08, 2021 6.840 6.840 6.410 6.590 38,416 -0.20(-2.95%)
Oct 07, 2021 6.780 6.830 6.650 6.790 28,946 +0.17(+2.57%)
Oct 06, 2021 6.420 6.750 6.400 6.620 24,510 +0.13(+2.00%)
Oct 05, 2021 6.290 6.750 6.290 6.490 14,195 +0.09(+1.41%)
Oct 04, 2021 6.620 6.870 6.350 6.400 42,400 -0.24(-3.61%)
Oct 01, 2021 6.770 6.980 6.600 6.640 16,053 -0.11(-1.63%)
Sep 30, 2021 6.760 6.890 6.620 6.750 19,154 +0.08(+1.20%)
Sep 29, 2021 6.770 7.277 6.620 6.670 25,253 -0.21(-3.05%)
Sep 28, 2021 7.230 7.230 6.750 6.880 53,278 -0.45(-6.14%)
Sep 27, 2021 7.090 7.433 6.930 7.330 45,999 +0.43(+6.23%)
Sep 24, 2021 6.570 7.050 6.570 6.900 25,088 +0.32(+4.86%)
Sep 23, 2021 6.440 6.890 6.385 6.580 44,475 +0.09(+1.39%)
Sep 22, 2021 6.330 6.550 6.250 6.490 26,137 +0.19(+3.02%)
Sep 21, 2021 6.230 6.540 6.230 6.300 37,720 +0.09(+1.45%)
Sep 20, 2021 6.650 6.700 6.130 6.210 56,034 -0.60(-8.81%)
Sep 17, 2021 6.610 6.825 6.510 6.810 36,968 +0.20(+3.03%)
Sep 16, 2021 6.510 7.010 6.250 6.610 51,175 +0.10(+1.54%)
Sep 15, 2021 6.600 6.900 6.220 6.510 93,793 -0.09(-1.36%)
Sep 14, 2021 6.490 6.600 6.072 6.600 84,935 +0.13(+2.01%)
Sep 13, 2021 7.070 7.150 6.420 6.470 166,116 -0.63(-8.87%)
Sep 10, 2021 7.260 7.380 7.100 7.100 13,980 -0.15(-2.07%)
Sep 09, 2021 7.060 7.420 7.050 7.250 19,487 +0.14(+1.97%)
Sep 08, 2021 7.280 7.340 7.020 7.110 32,576 -0.17(-2.34%)
Sep 07, 2021 7.230 7.300 7.160 7.280 48,670 -0.02(-0.27%)
Sep 03, 2021 7.420 7.420 7.200 7.300 26,415 -0.08(-1.08%)
Sep 02, 2021 7.260 7.440 7.110 7.380 16,081 +0.03(+0.41%)
Sep 01, 2021 7.550 7.672 7.270 7.350 30,685 -0.34(-4.42%)
Aug 31, 2021 7.410 7.900 7.410 7.690 53,347 +0.24(+3.22%)
Aug 30, 2021 7.500 7.500 7.300 7.450 28,352 -0.01(-0.13%)
Aug 27, 2021 7.230 7.630 7.230 7.460 33,834 +0.23(+3.18%)
Aug 26, 2021 7.300 7.660 7.210 7.230 34,953 -0.20(-2.69%)
Aug 25, 2021 7.450 7.680 7.200 7.430 35,510 +0.02(+0.27%)
Aug 24, 2021 6.940 7.480 6.930 7.410 44,682 +0.52(+7.55%)
Aug 23, 2021 6.930 7.220 6.860 6.890 62,725 -0.09(-1.29%)
Aug 20, 2021 7.120 7.250 6.400 6.980 150,180 -0.20(-2.79%)
Aug 19, 2021 7.220 7.320 7.110 7.180 46,660 -0.14(-1.91%)
Aug 18, 2021 7.320 7.600 7.210 7.320 39,772 -0.13(-1.74%)
Aug 17, 2021 7.060 7.670 7.060 7.450 76,303 +0.41(+5.82%)
Aug 16, 2021 7.650 7.768 7.040 7.040 114,084 -0.81(-10.32%)
Aug 13, 2021 8.050 8.175 7.750 7.850 45,055 -0.16(-2.00%)
Aug 12, 2021 8.220 8.300 7.936 8.010 51,100 -0.18(-2.20%)
Aug 11, 2021 8.390 8.390 8.100 8.190 35,986 +0.09(+1.11%)
Aug 10, 2021 8.110 8.189 8.100 8.100 41,835 -0.01(-0.12%)
Aug 09, 2021 8.150 8.220 8.100 8.110 41,369 -0.10(-1.22%)
Aug 06, 2021 8.310 8.454 8.150 8.210 32,547 -0.16(-1.91%)
Aug 05, 2021 8.230 8.490 8.210 8.370 20,483 +0.19(+2.32%)
Aug 04, 2021 8.230 8.350 8.080 8.180 28,076 -0.10(-1.21%)
Aug 03, 2021 8.640 8.720 8.080 8.280 32,635 -0.23(-2.70%)
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.