Skip to main content

Cyclo Therapeutics Inc (NQ: CYTH )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.280 1.293 1.210 1.210 14,943 -0.07(-5.47%)
May 30, 2023 1.370 1.370 1.270 1.280 29,340 -0.01(-0.61%)
May 26, 2023 1.270 1.290 1.240 1.288 33,116 +0.02(+1.41%)
May 25, 2023 1.320 1.325 1.270 1.270 32,628 -0.09(-6.62%)
May 24, 2023 1.370 1.370 1.312 1.360 52,662 +0.00(+0.00%)
May 23, 2023 1.220 1.380 1.219 1.360 78,257 +0.16(+13.33%)
May 22, 2023 1.170 1.220 1.170 1.200 31,404 +0.04(+3.45%)
May 19, 2023 1.198 1.198 1.120 1.160 44,485 +0.01(+0.53%)
May 18, 2023 1.130 1.220 1.090 1.154 42,051 +0.04(+3.95%)
May 17, 2023 1.040 1.120 1.040 1.110 36,487 +0.08(+7.74%)
May 16, 2023 1.060 1.070 1.010 1.030 65,034 -0.03(-2.81%)
May 15, 2023 1.240 1.240 1.040 1.060 90,691 -0.15(-12.39%)
May 12, 2023 1.210 1.220 1.170 1.210 41,240 +0.03(+2.54%)
May 11, 2023 1.220 1.230 1.140 1.180 41,893 -0.04(-3.28%)
May 10, 2023 1.160 1.240 1.120 1.220 80,725 +0.03(+2.52%)
May 09, 2023 1.200 1.262 1.080 1.190 48,887 -0.03(-2.41%)
May 08, 2023 1.340 1.340 1.120 1.219 131,690 -0.08(-5.91%)
May 05, 2023 1.380 1.380 1.250 1.296 69,089 -0.04(-3.28%)
May 04, 2023 1.280 1.380 1.060 1.340 321,005 +0.04(+3.08%)
May 03, 2023 1.400 1.450 1.215 1.300 145,882 -0.08(-5.80%)
May 02, 2023 1.230 1.460 1.190 1.380 478,354 +0.19(+15.97%)
May 01, 2023 0.9700 1.230 0.9100 1.190 279,964 +0.21(+21.39%)
Apr 28, 2023 0.9600 0.9821 0.8400 0.9803 202,625 +0.04(+3.74%)
Apr 27, 2023 0.8932 0.9615 0.8932 0.9450 101,831 +0.03(+3.79%)
Apr 26, 2023 0.9000 0.9600 0.8300 0.9105 219,308 +0.00(+0.07%)
Apr 25, 2023 0.8300 1.050 0.6801 0.9099 1,776,180 +0.11(+13.74%)
Apr 24, 2023 0.7600 0.9899 0.7599 0.8000 1,228,877 +0.04(+4.88%)
Apr 21, 2023 0.7717 0.7717 0.7133 0.7628 112,127 +0.05(+7.53%)
Apr 20, 2023 0.7596 0.7937 0.7000 0.7094 36,617 +0.01(+1.20%)
Apr 19, 2023 0.7399 0.8000 0.6950 0.7010 28,672 -0.01(-1.27%)
Apr 18, 2023 0.7020 0.7453 0.7000 0.7100 24,094 +0.01(+1.10%)
Apr 17, 2023 0.7500 0.8200 0.7008 0.7023 59,803 -0.05(-6.36%)
Apr 14, 2023 0.7400 0.8100 0.7051 0.7500 87,962 +0.02(+2.04%)
Apr 13, 2023 0.7400 0.7699 0.7000 0.7350 43,588 +0.03(+4.97%)
Apr 12, 2023 0.7002 0.7700 0.7002 0.7002 27,519 +0.01(+1.11%)
Apr 11, 2023 0.7387 0.7387 0.6800 0.6925 53,213 -0.05(-6.25%)
Apr 10, 2023 0.7665 0.8400 0.7010 0.7387 45,383 +0.01(+1.19%)
Apr 06, 2023 0.7300 0.7400 0.7000 0.7300 60,780 +0.06(+8.79%)
Apr 05, 2023 0.8229 0.8500 0.6700 0.6710 69,598 -0.18(-20.91%)
Apr 04, 2023 0.8500 0.8500 0.8046 0.8484 60,198 +0.04(+5.39%)
Apr 03, 2023 0.8500 0.8700 0.8000 0.8050 317,009 -0.04(-4.18%)
Mar 31, 2023 0.8686 0.8750 0.8200 0.8401 36,112 +0.02(+2.45%)
Mar 30, 2023 0.8900 0.9041 0.8190 0.8200 73,285 -0.07(-7.88%)
Mar 29, 2023 0.8800 0.9200 0.8800 0.8901 35,454 -0.01(-1.60%)
Mar 28, 2023 0.9450 0.9800 0.8900 0.9046 28,026 -0.01(-0.59%)
Mar 27, 2023 0.9102 0.9784 0.9100 0.9100 52,568 +0.00(+0.01%)
Mar 24, 2023 0.9000 0.9700 0.9000 0.9099 12,144 -0.01(-1.09%)
Mar 23, 2023 0.9300 0.9989 0.9000 0.9199 40,593 +0.00(+0.26%)
Mar 22, 2023 0.8800 0.9300 0.8800 0.9175 53,803 +0.01(+0.82%)
Mar 21, 2023 0.9300 0.9400 0.8631 0.9100 69,147 -0.03(-3.19%)
Mar 20, 2023 1.080 1.120 0.8616 0.9400 531,908 -0.17(-15.32%)
Mar 17, 2023 1.210 1.210 1.110 1.110 88,246 -0.02(-1.77%)
Mar 16, 2023 1.190 1.208 1.100 1.130 48,191 +0.01(+0.89%)
Mar 15, 2023 1.100 1.135 1.070 1.120 26,435 +0.02(+1.82%)
Mar 14, 2023 1.120 1.150 1.080 1.100 35,977 -0.05(-4.35%)
Mar 13, 2023 1.220 1.220 1.070 1.150 89,628 -0.03(-2.54%)
Mar 10, 2023 1.060 1.200 1.060 1.180 111,944 +0.12(+11.32%)
Mar 09, 2023 1.090 1.150 0.9900 1.060 111,069 -0.01(-0.93%)
Mar 08, 2023 1.120 1.238 1.050 1.070 152,446 -0.01(-0.93%)
Mar 07, 2023 1.180 1.180 1.050 1.080 105,773 -0.11(-9.24%)
Mar 06, 2023 1.270 1.270 1.080 1.190 72,588 -0.09(-7.03%)
Mar 03, 2023 1.300 1.359 1.230 1.280 36,080 -0.02(-1.54%)
Mar 02, 2023 1.360 1.433 1.270 1.300 52,460 -0.11(-7.80%)
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.