Skip to main content

Cyclo Therapeutics Inc (NQ: CYTH )

1.300 +0.100 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.300 1.300 1.180 1.300 51,813 +0.10(+8.33%)
Jun 20, 2024 1.170 1.200 1.170 1.200 8,133 +0.03(+2.56%)
Jun 18, 2024 1.250 1.280 1.170 1.170 19,292 -0.07(-5.65%)
Jun 17, 2024 1.210 1.240 1.200 1.240 13,291 +0.04(+3.33%)
Jun 14, 2024 1.280 1.280 1.160 1.200 19,800 -0.06(-4.76%)
Jun 13, 2024 1.300 1.300 1.250 1.260 9,015 -0.02(-1.56%)
Jun 12, 2024 1.210 1.290 1.200 1.280 17,399 +0.04(+3.23%)
Jun 11, 2024 1.240 1.280 1.190 1.240 23,938 -0.01(-0.80%)
Jun 10, 2024 1.250 1.280 1.240 1.250 11,475 -0.01(-0.79%)
Jun 07, 2024 1.240 1.280 1.240 1.260 9,077 +0.01(+0.80%)
Jun 06, 2024 1.260 1.290 1.240 1.250 22,541 -0.02(-1.57%)
Jun 05, 2024 1.270 1.360 1.110 1.270 117,473 -0.02(-1.55%)
Jun 04, 2024 1.260 1.347 1.240 1.290 35,221 +0.00(+0.00%)
Jun 03, 2024 1.280 1.330 1.250 1.290 12,080 +0.01(+0.78%)
May 31, 2024 1.290 1.370 1.280 1.280 15,843 -0.02(-1.54%)
May 30, 2024 1.350 1.360 1.270 1.300 29,350 +0.01(+0.78%)
May 29, 2024 1.250 1.390 1.250 1.290 23,879 +0.01(+0.78%)
May 28, 2024 1.320 1.320 1.261 1.280 12,537 -0.07(-5.19%)
May 24, 2024 1.350 1.418 1.310 1.350 28,979 +0.05(+3.85%)
May 23, 2024 1.280 1.370 1.250 1.300 53,703 +0.01(+0.78%)
May 22, 2024 1.310 1.330 1.280 1.290 23,999 -0.07(-5.15%)
May 21, 2024 1.440 1.470 1.300 1.360 24,642 -0.06(-4.23%)
May 20, 2024 1.493 1.493 1.320 1.420 15,001 +0.02(+1.43%)
May 17, 2024 1.350 1.400 1.330 1.400 21,599 +0.03(+2.19%)
May 16, 2024 1.410 1.440 1.350 1.370 52,854 -0.06(-4.20%)
May 15, 2024 1.470 1.470 1.400 1.430 16,466 +0.02(+1.42%)
May 14, 2024 1.400 1.537 1.400 1.410 32,341 +0.01(+0.71%)
May 13, 2024 1.450 1.488 1.400 1.400 20,591 -0.07(-4.76%)
May 10, 2024 1.510 1.550 1.450 1.470 34,534 +0.02(+1.38%)
May 09, 2024 1.550 1.590 1.440 1.450 75,624 -0.05(-3.33%)
May 08, 2024 1.530 1.553 1.490 1.500 18,777 -0.01(-0.66%)
May 07, 2024 1.510 1.580 1.501 1.510 26,279 -0.02(-1.31%)
May 06, 2024 1.560 1.620 1.500 1.530 32,026 +0.02(+1.32%)
May 03, 2024 1.500 1.550 1.480 1.510 26,352 +0.04(+2.72%)
May 02, 2024 1.460 1.500 1.450 1.470 19,101 +0.02(+1.38%)
May 01, 2024 1.530 1.570 1.450 1.450 29,137 -0.01(-0.68%)
Apr 30, 2024 1.450 1.480 1.351 1.460 32,633 -0.01(-0.68%)
Apr 29, 2024 1.320 1.470 1.283 1.470 56,427 +0.21(+16.67%)
Apr 26, 2024 1.330 1.350 1.260 1.260 28,155 -0.03(-2.33%)
Apr 25, 2024 1.280 1.310 1.270 1.290 16,858 -0.01(-0.77%)
Apr 24, 2024 1.230 1.310 1.220 1.300 21,097 +0.09(+7.44%)
Apr 23, 2024 1.240 1.280 1.200 1.210 33,351 -0.05(-3.97%)
Apr 22, 2024 1.200 1.320 1.170 1.260 84,156 +0.10(+8.62%)
Apr 19, 2024 1.170 1.250 1.100 1.160 57,463 -0.04(-3.33%)
Apr 18, 2024 1.180 1.248 1.170 1.200 29,661 -0.01(-0.83%)
Apr 17, 2024 1.180 1.260 1.150 1.210 40,526 -0.01(-0.82%)
Apr 16, 2024 1.210 1.270 1.110 1.220 66,891 -0.02(-1.61%)
Apr 15, 2024 1.270 1.280 1.210 1.240 21,914 -0.02(-1.59%)
Apr 12, 2024 1.320 1.320 1.260 1.260 51,132 -0.11(-8.03%)
Apr 11, 2024 1.370 1.410 1.340 1.370 27,879 -0.02(-1.44%)
Apr 10, 2024 1.450 1.450 1.360 1.390 17,822 -0.03(-2.11%)
Apr 09, 2024 1.410 1.420 1.352 1.420 28,276 +0.01(+0.71%)
Apr 08, 2024 1.360 1.410 1.300 1.410 35,725 +0.08(+6.02%)
Apr 05, 2024 1.370 1.371 1.290 1.330 53,893 -0.04(-2.92%)
Apr 04, 2024 1.370 1.430 1.190 1.370 139,726 +0.01(+0.74%)
Apr 03, 2024 1.400 1.440 1.320 1.360 97,294 -0.10(-6.85%)
Apr 02, 2024 1.330 1.790 1.260 1.460 1,087,454 +0.10(+7.35%)
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.