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 (%)
Dec 31, 2021 3.940 3.970 3.730 3.730 119,088 -0.27(-6.75%)
Dec 30, 2021 4.200 4.430 3.830 4.000 237,518 -0.09(-2.20%)
Dec 29, 2021 3.670 4.200 3.430 4.090 165,903 +0.62(+17.87%)
Dec 28, 2021 3.670 3.810 3.460 3.470 116,385 -0.20(-5.45%)
Dec 27, 2021 3.900 3.973 3.630 3.670 89,588 -0.26(-6.62%)
Dec 23, 2021 4.000 4.091 3.920 3.930 36,390 -0.07(-1.75%)
Dec 22, 2021 4.043 4.110 3.912 4.000 31,173 -0.09(-2.20%)
Dec 21, 2021 4.150 4.200 4.000 4.090 52,707 -0.06(-1.45%)
Dec 20, 2021 4.040 4.200 4.040 4.150 50,214 +0.11(+2.72%)
Dec 17, 2021 3.840 4.430 3.840 4.040 100,958 +0.10(+2.67%)
Dec 16, 2021 4.010 4.150 3.860 3.935 115,846 -0.10(-2.36%)
Dec 15, 2021 4.170 4.280 3.610 4.030 208,006 -0.06(-1.47%)
Dec 14, 2021 4.210 4.255 4.020 4.090 116,425 -0.17(-3.88%)
Dec 13, 2021 4.460 4.470 4.210 4.255 116,412 -0.11(-2.41%)
Dec 10, 2021 4.540 4.660 4.238 4.360 158,331 -0.14(-3.11%)
Dec 09, 2021 4.620 4.800 4.390 4.500 101,041 -0.19(-4.05%)
Dec 08, 2021 4.660 4.884 4.610 4.690 114,121 -0.02(-0.42%)
Dec 07, 2021 4.920 5.150 4.600 4.710 172,212 -0.19(-3.88%)
Dec 06, 2021 4.910 5.110 4.440 4.900 1,107,078 +0.13(+2.73%)
Dec 03, 2021 5.110 5.250 4.680 4.770 103,478 -0.22(-4.41%)
Dec 02, 2021 4.980 5.200 4.750 4.990 75,570 +0.19(+3.96%)
Dec 01, 2021 5.357 5.385 4.760 4.800 145,373 -0.59(-10.95%)
Nov 30, 2021 5.460 5.460 5.230 5.390 77,154 -0.08(-1.46%)
Nov 29, 2021 5.370 5.480 5.250 5.470 101,302 +0.19(+3.60%)
Nov 26, 2021 5.290 5.300 5.197 5.280 61,357 -0.02(-0.38%)
Nov 24, 2021 5.250 5.340 5.190 5.300 95,476 -0.05(-0.93%)
Nov 23, 2021 5.280 5.360 5.180 5.350 73,561 -0.04(-0.74%)
Nov 22, 2021 5.260 5.390 5.020 5.390 152,214 +0.12(+2.28%)
Nov 19, 2021 5.450 5.484 5.100 5.270 459,149 -0.23(-4.18%)
Nov 18, 2021 5.800 5.520 5.380 5.500 322,226 -0.36(-6.14%)
Nov 17, 2021 5.960 5.960 5.630 5.860 1,184,693 -1.48(-20.16%)
Nov 16, 2021 7.710 8.300 7.080 7.340 2,539,626 +0.05(+0.69%)
Nov 15, 2021 7.110 7.450 7.060 7.290 47,957 +0.12(+1.67%)
Nov 12, 2021 7.110 7.190 7.000 7.170 21,649 +0.14(+1.99%)
Nov 11, 2021 7.100 7.100 6.900 7.030 30,313 +0.03(+0.43%)
Nov 10, 2021 6.900 7.000 30,415 +0.07(+1.01%)
Nov 09, 2021 6.840 7.084 6.780 6.930 22,039 +0.03(+0.43%)
Nov 08, 2021 7.190 7.250 6.850 6.900 36,752 -0.17(-2.40%)
Nov 05, 2021 6.830 7.076 6.670 7.070 34,068 +0.19(+2.76%)
Nov 04, 2021 7.000 7.390 6.670 6.880 88,039 +0.01(+0.15%)
Nov 03, 2021 6.800 6.932 6.661 6.870 84,555 +0.27(+4.09%)
Nov 02, 2021 6.090 6.600 6.090 6.600 55,486 +0.57(+9.45%)
Nov 01, 2021 5.900 6.310 5.840 6.030 32,516 +0.19(+3.25%)
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%)
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.