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

Cyclo Therapeutics Inc (NQ: CYTH )

1.370 -0.060 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 2.227 2.350 2.189 2.300 24,117 +0.15(+6.98%)
May 27, 2022 2.060 2.236 2.060 2.150 14,465 +0.05(+2.38%)
May 26, 2022 2.070 2.140 2.020 2.100 5,709 +0.10(+5.00%)
May 25, 2022 2.150 2.150 1.998 2.000 27,711 -0.10(-4.76%)
May 24, 2022 2.150 2.170 2.045 2.100 5,250 -0.05(-2.33%)
May 23, 2022 2.010 2.150 2.010 2.150 11,634 +0.17(+8.59%)
May 20, 2022 2.060 2.103 1.950 1.980 26,605 -0.07(-3.41%)
May 19, 2022 2.060 2.153 2.010 2.050 9,460 -0.09(-4.21%)
May 18, 2022 2.140 2.180 2.140 2.140 9,149 +0.00(+0.00%)
May 17, 2022 2.160 2.200 2.140 2.140 10,706 +0.03(+1.42%)
May 16, 2022 2.090 2.160 2.064 2.110 8,738 +0.00(+0.00%)
May 13, 2022 2.010 2.180 2.010 2.110 24,715 -0.04(-1.86%)
May 12, 2022 1.880 2.160 1.880 2.150 15,522 +0.11(+5.39%)
May 11, 2022 2.050 2.124 1.936 2.040 39,802 -0.01(-0.49%)
May 10, 2022 2.150 2.180 1.920 2.050 58,052 -0.11(-5.09%)
May 09, 2022 2.200 2.289 2.130 2.160 28,038 -0.17(-7.30%)
May 06, 2022 2.250 2.495 2.220 2.330 21,351 +0.02(+0.87%)
May 05, 2022 2.500 2.560 2.270 2.310 45,350 -0.25(-9.77%)
May 04, 2022 2.520 2.600 2.510 2.560 25,450 +0.01(+0.39%)
May 03, 2022 2.500 2.620 2.420 2.550 25,173 -0.07(-2.67%)
May 02, 2022 2.700 2.700 2.500 2.620 35,089 -0.06(-2.24%)
Apr 29, 2022 2.720 2.770 2.609 2.680 13,888 -0.02(-0.74%)
Apr 28, 2022 2.720 2.720 2.460 2.700 53,590 -0.03(-1.10%)
Apr 27, 2022 2.810 2.906 2.700 2.730 42,320 -0.12(-4.21%)
Apr 26, 2022 2.955 2.979 2.807 2.850 11,715 -0.15(-5.00%)
Apr 25, 2022 2.920 3.030 2.860 3.000 16,239 -0.07(-2.28%)
Apr 22, 2022 3.000 3.080 2.790 3.070 29,369 +0.03(+0.99%)
Apr 21, 2022 2.950 3.070 2.930 3.040 51,653 +0.10(+3.40%)
Apr 20, 2022 2.960 2.960 2.820 2.940 18,551 +0.13(+4.63%)
Apr 19, 2022 2.750 2.970 2.750 2.810 19,117 +0.12(+4.46%)
Apr 18, 2022 2.790 2.790 2.680 2.690 16,136 -0.07(-2.54%)
Apr 14, 2022 2.900 2.900 2.730 2.760 41,301 -0.17(-5.80%)
Apr 13, 2022 2.890 2.970 2.855 2.930 29,376 +0.01(+0.34%)
Apr 12, 2022 2.850 2.970 2.780 2.920 32,807 -0.01(-0.34%)
Apr 11, 2022 3.070 3.100 2.750 2.930 52,354 -0.09(-3.14%)
Apr 08, 2022 3.000 3.050 2.990 3.025 23,660 +0.04(+1.51%)
Apr 07, 2022 3.000 3.160 2.940 2.980 43,863 +0.06(+2.05%)
Apr 06, 2022 3.010 3.020 2.820 2.920 66,887 -0.16(-5.19%)
Apr 05, 2022 3.200 3.202 3.000 3.080 23,720 -0.13(-4.05%)
Apr 04, 2022 3.060 3.257 3.060 3.210 35,628 +0.16(+5.25%)
Apr 01, 2022 3.350 3.350 2.980 3.050 52,091 -0.12(-3.79%)
Mar 31, 2022 3.110 3.310 3.020 3.170 126,388 +0.25(+8.56%)
Mar 30, 2022 2.810 2.992 2.810 2.920 88,235 +0.14(+5.04%)
Mar 29, 2022 2.850 2.850 2.670 2.780 68,214 +0.03(+1.09%)
Mar 28, 2022 2.720 2.785 2.630 2.750 69,703 -0.10(-3.51%)
Mar 25, 2022 2.840 2.850 2.680 2.850 62,097 +0.00(+0.00%)
Mar 24, 2022 2.870 3.000 2.740 2.850 344,369 +0.00(+0.00%)
Mar 23, 2022 2.980 3.030 2.810 2.850 18,362 -0.12(-4.04%)
Mar 22, 2022 2.990 3.050 2.830 2.970 22,896 +0.08(+2.77%)
Mar 21, 2022 2.950 3.060 2.710 2.890 67,366 +0.08(+2.85%)
Mar 18, 2022 2.820 2.980 2.710 2.810 76,761 +0.01(+0.36%)
Mar 17, 2022 2.760 2.839 2.621 2.800 46,596 +0.07(+2.56%)
Mar 16, 2022 2.690 2.800 2.650 2.730 45,018 +0.11(+4.20%)
Mar 15, 2022 2.720 2.808 2.538 2.620 56,528 -0.16(-5.76%)
Mar 14, 2022 3.050 3.085 2.710 2.780 60,272 -0.37(-11.75%)
Mar 11, 2022 3.310 3.310 3.000 3.150 115,108 -0.19(-5.69%)
Mar 10, 2022 3.220 3.420 3.220 3.340 35,261 -0.01(-0.30%)
Mar 09, 2022 3.360 3.430 3.280 3.350 29,728 +0.05(+1.52%)
Mar 08, 2022 3.680 3.680 3.300 3.300 28,875 -0.30(-8.33%)
Mar 07, 2022 3.360 3.800 3.360 3.600 49,813 +0.14(+4.05%)
Mar 04, 2022 3.500 3.535 3.362 3.460 23,518 +0.04(+1.17%)
Mar 03, 2022 3.282 3.450 3.282 3.420 12,118 +0.00(+0.00%)
Mar 02, 2022 3.410 3.450 3.210 3.420 35,634 +0.13(+3.95%)
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.