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

Cyclo Therapeutics Inc (NQ: CYTH )

1.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2022 1.900 1.990 1.840 1.930 33,082 -0.03(-1.53%)
Sep 29, 2022 2.010 2.125 1.890 1.960 52,551 -0.07(-3.45%)
Sep 28, 2022 1.800 2.128 1.764 2.030 220,306 +0.31(+18.02%)
Sep 27, 2022 1.765 1.790 1.720 1.720 11,440 -0.01(-0.58%)
Sep 26, 2022 1.721 1.880 1.721 1.730 10,989 +0.02(+1.39%)
Sep 23, 2022 1.760 1.830 1.690 1.706 17,682 -0.09(-5.20%)
Sep 22, 2022 1.750 1.815 1.740 1.800 13,942 +0.05(+2.59%)
Sep 21, 2022 1.820 1.820 1.750 1.754 28,046 -0.10(-5.17%)
Sep 20, 2022 1.815 1.890 1.815 1.850 5,726 +0.06(+3.35%)
Sep 19, 2022 1.930 1.930 1.750 1.790 23,842 -0.10(-5.29%)
Sep 16, 2022 1.880 1.890 1.800 1.890 29,326 -0.04(-2.07%)
Sep 15, 2022 1.900 2.012 1.890 1.930 11,093 +0.00(+0.00%)
Sep 14, 2022 1.950 2.000 1.910 1.930 14,142 -0.07(-3.74%)
Sep 13, 2022 2.030 2.046 2.000 2.005 12,601 -0.06(-2.67%)
Sep 12, 2022 1.960 2.170 1.960 2.060 12,741 -0.07(-3.29%)
Sep 09, 2022 1.950 2.130 1.950 2.130 27,914 +0.16(+8.12%)
Sep 08, 2022 2.040 2.040 1.900 1.970 22,539 +0.08(+4.23%)
Sep 07, 2022 1.880 2.197 1.820 1.890 61,124 -0.16(-7.71%)
Sep 06, 2022 2.030 2.109 2.010 2.048 10,395 -0.05(-2.48%)
Sep 02, 2022 2.117 2.170 2.050 2.100 13,894 +0.03(+1.52%)
Sep 01, 2022 2.070 2.140 2.010 2.069 28,740 -0.05(-2.42%)
Aug 31, 2022 2.140 2.155 2.080 2.120 6,858 +0.04(+1.92%)
Aug 30, 2022 2.170 2.200 2.080 2.080 11,648 -0.14(-6.31%)
Aug 29, 2022 2.210 2.320 2.150 2.220 13,206 -0.02(-0.89%)
Aug 26, 2022 2.430 2.430 2.210 2.240 7,527 +0.01(+0.45%)
Aug 25, 2022 2.240 2.390 2.200 2.230 25,664 -0.04(-1.76%)
Aug 24, 2022 2.260 2.410 2.260 2.270 36,620 -0.09(-3.81%)
Aug 23, 2022 2.530 2.530 2.280 2.360 20,264 -0.12(-4.84%)
Aug 22, 2022 2.620 2.736 2.450 2.480 16,570 -0.07(-2.75%)
Aug 19, 2022 2.720 2.720 2.510 2.550 24,943 -0.11(-4.14%)
Aug 18, 2022 2.440 2.750 2.440 2.660 36,969 +0.11(+4.31%)
Aug 17, 2022 2.350 2.550 2.350 2.550 26,660 +0.14(+5.81%)
Aug 16, 2022 2.660 2.660 2.280 2.410 25,176 -0.07(-2.82%)
Aug 15, 2022 2.370 2.480 2.270 2.480 31,572 +0.18(+7.83%)
Aug 12, 2022 2.240 2.360 2.240 2.300 6,232 +0.00(+0.00%)
Aug 11, 2022 2.245 2.305 2.210 2.300 8,569 +0.05(+2.23%)
Aug 10, 2022 2.240 2.250 2.170 2.250 8,530 +0.08(+3.68%)
Aug 09, 2022 2.160 2.205 2.150 2.170 8,713 -0.06(-2.69%)
Aug 08, 2022 2.460 2.460 2.160 2.230 30,353 -0.04(-1.76%)
Aug 05, 2022 2.300 2.310 2.150 2.270 41,578 +0.02(+0.89%)
Aug 04, 2022 2.020 2.310 2.020 2.250 70,878 +0.28(+14.21%)
Aug 03, 2022 1.930 2.050 1.860 1.970 49,577 +0.12(+6.49%)
Aug 02, 2022 1.920 1.930 1.835 1.850 30,814 -0.05(-2.63%)
Aug 01, 2022 1.970 2.000 1.900 1.900 23,309 -0.07(-3.55%)
Jul 29, 2022 2.000 2.000 1.930 1.970 16,330 +0.00(+0.00%)
Jul 28, 2022 1.890 1.991 1.880 1.970 12,310 +0.07(+3.68%)
Jul 27, 2022 1.980 1.990 1.900 1.900 29,913 +0.04(+2.15%)
Jul 26, 2022 2.000 2.010 1.818 1.860 29,123 -0.08(-4.12%)
Jul 25, 2022 1.930 1.960 1.900 1.940 19,941 -0.04(-2.06%)
Jul 22, 2022 2.050 2.135 1.910 1.981 18,890 -0.01(-0.46%)
Jul 21, 2022 2.200 2.220 1.900 1.990 76,796 -0.08(-3.86%)
Jul 20, 2022 2.050 2.200 2.040 2.070 29,581 +0.01(+0.49%)
Jul 19, 2022 2.085 2.110 2.055 2.060 21,238 +0.00(+0.00%)
Jul 18, 2022 2.200 2.196 2.040 2.060 31,402 -0.08(-3.74%)
Jul 15, 2022 2.140 2.250 2.120 2.140 20,773 -0.01(-0.46%)
Jul 14, 2022 2.220 2.220 2.102 2.150 13,700 -0.14(-6.11%)
Jul 13, 2022 2.430 2.430 2.250 2.290 5,536 +0.07(+3.13%)
Jul 12, 2022 2.470 2.470 2.220 2.220 29,457 -0.25(-10.11%)
Jul 11, 2022 2.320 2.470 2.320 2.470 13,190 +0.17(+7.39%)
Jul 08, 2022 2.280 2.373 2.240 2.300 7,694 +0.08(+3.60%)
Jul 07, 2022 2.060 2.290 2.060 2.220 27,837 +0.12(+5.71%)
Jul 06, 2022 2.120 2.130 2.050 2.100 9,145 +0.07(+3.45%)
Jul 05, 2022 2.100 2.136 2.030 2.030 11,055 +0.01(+0.50%)
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.