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 (%)
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%)
Aug 02, 2021 8.310 8.710 8.240 8.510 46,725 +0.21(+2.53%)
Jul 30, 2021 8.330 8.710 7.790 8.300 193,633 -0.05(-0.60%)
Jul 29, 2021 8.600 8.600 8.280 8.350 73,392 -0.20(-2.34%)
Jul 28, 2021 8.410 8.550 8.102 8.550 61,428 +0.06(+0.71%)
Jul 27, 2021 8.470 9.000 8.039 8.490 130,606 +0.18(+2.17%)
Jul 26, 2021 8.880 9.000 8.220 8.310 60,114 -0.63(-7.05%)
Jul 23, 2021 9.310 9.356 8.807 8.940 40,872 -0.35(-3.77%)
Jul 22, 2021 8.840 9.480 8.604 9.290 92,632 +0.44(+4.97%)
Jul 21, 2021 8.400 9.090 8.180 8.850 76,379 +0.50(+5.99%)
Jul 20, 2021 8.350 8.540 8.030 8.350 28,293 +0.14(+1.71%)
Jul 19, 2021 8.500 8.520 7.820 8.210 134,691 -0.35(-4.09%)
Jul 16, 2021 9.000 9.000 8.545 8.560 77,508 -0.44(-4.89%)
Jul 15, 2021 8.880 9.199 8.790 9.000 101,928 +0.19(+2.16%)
Jul 14, 2021 9.360 9.360 8.800 8.810 68,310 -0.44(-4.76%)
Jul 13, 2021 9.500 9.500 9.220 9.250 24,835 -0.24(-2.53%)
Jul 12, 2021 9.410 9.700 9.300 9.490 46,716 +0.22(+2.37%)
Jul 09, 2021 8.960 9.320 8.870 9.270 44,305 +0.32(+3.58%)
Jul 08, 2021 9.120 9.200 8.860 8.950 98,986 -0.17(-1.86%)
Jul 07, 2021 9.440 9.585 9.104 9.120 68,328 -0.20(-2.15%)
Jul 06, 2021 9.950 10.08 9.300 9.320 105,163 -0.69(-6.89%)
Jul 02, 2021 10.09 10.18 9.750 10.01 69,299 -0.03(-0.30%)
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.