Cyclo Therapeutics Inc (NQ: CYTH )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.7300 0.7480 0.7200 0.7210 12,036 -0.03(-3.87%)
Oct 29, 2024 0.7500 0.7550 0.7400 0.7500 2,584 +0.03(+3.45%)
Oct 28, 2024 0.7690 0.7800 0.7153 0.7250 67,588 -0.02(-2.68%)
Oct 25, 2024 0.7350 0.7770 0.7302 0.7450 13,313 -0.03(-4.12%)
Oct 24, 2024 0.7775 0.7775 0.7451 0.7770 10,379 +0.03(+3.60%)
Oct 23, 2024 0.7520 0.7980 0.7500 0.7500 10,879 -0.02(-2.85%)
Oct 22, 2024 0.7800 0.8200 0.7720 0.7720 58,966 -0.04(-4.69%)
Oct 21, 2024 0.8000 0.8100 0.7750 0.8100 32,384 +0.04(+4.65%)
Oct 18, 2024 0.7800 0.7949 0.7500 0.7740 25,261 -0.01(-1.39%)
Oct 17, 2024 0.7999 0.7999 0.7655 0.7849 9,151 -0.01(-0.65%)
Oct 16, 2024 0.7900 0.7900 0.7430 0.7900 23,830 +0.04(+5.33%)
Oct 15, 2024 0.7410 0.7801 0.7410 0.7500 11,651 +0.01(+0.93%)
Oct 14, 2024 0.7789 0.8100 0.7400 0.7431 92,150 -0.03(-3.99%)
Oct 11, 2024 0.7600 0.7900 0.7500 0.7740 50,117 +0.00(+0.52%)
Oct 10, 2024 0.7300 0.7899 0.7300 0.7700 26,960 +0.03(+3.36%)
Oct 09, 2024 0.7594 0.7900 0.7300 0.7450 28,796 +0.01(+0.99%)
Oct 08, 2024 0.7300 0.7685 0.7300 0.7377 34,405 -0.01(-1.63%)
Oct 07, 2024 0.7100 0.7499 0.7100 0.7499 26,678 +0.01(+1.17%)
Oct 04, 2024 0.7107 0.7500 0.6742 0.7412 25,481 +0.03(+4.29%)
Oct 03, 2024 0.6900 0.7760 0.6900 0.7107 37,253 -0.02(-2.78%)
Oct 02, 2024 0.7880 0.7950 0.7000 0.7310 44,756 -0.04(-5.06%)
Oct 01, 2024 0.7600 0.7900 0.7301 0.7700 13,910 -0.02(-2.41%)
Sep 30, 2024 0.7040 0.7899 0.7000 0.7890 54,843 +0.07(+9.58%)
Sep 27, 2024 0.7200 0.7200 0.6700 0.7200 43,346 +0.02(+2.86%)
Sep 26, 2024 0.7193 0.7193 0.6860 0.7000 46,921 +0.01(+1.92%)
Sep 25, 2024 0.6602 0.7000 0.6600 0.6868 8,658 +0.02(+2.49%)
Sep 24, 2024 0.7000 0.7099 0.6600 0.6701 24,583 -0.03(-3.86%)
Sep 23, 2024 0.7010 0.7449 0.6810 0.6970 41,202 -0.01(-1.83%)
Sep 20, 2024 0.6900 0.7100 0.6510 0.7100 93,420 +0.03(+3.70%)
Sep 19, 2024 0.6600 0.7000 0.6597 0.6847 36,214 +0.03(+5.18%)
Sep 18, 2024 0.6600 0.7500 0.6406 0.6510 57,654 +0.00(+0.15%)
Sep 17, 2024 0.6400 0.7074 0.6400 0.6500 25,181 +0.01(+1.25%)
Sep 16, 2024 0.6400 0.6831 0.6400 0.6420 20,765 -0.00(-0.73%)
Sep 13, 2024 0.6400 0.6843 0.6400 0.6467 14,913 +0.01(+1.05%)
Sep 12, 2024 0.6500 0.6631 0.5946 0.6400 74,579 -0.02(-3.04%)
Sep 11, 2024 0.6930 0.6997 0.6500 0.6601 60,385 +0.00(+0.02%)
Sep 10, 2024 0.6900 0.6900 0.6600 0.6600 37,054 -0.02(-3.06%)
Sep 09, 2024 0.6900 0.6999 0.6600 0.6808 66,417 +0.00(+0.12%)
Sep 06, 2024 0.6800 0.6900 0.6500 0.6800 93,291 -0.00(-0.29%)
Sep 05, 2024 0.7200 0.7500 0.6810 0.6820 67,855 -0.03(-4.02%)
Sep 04, 2024 0.7012 0.7479 0.6813 0.7106 24,865 -0.01(-0.88%)
Sep 03, 2024 0.7012 0.7498 0.7012 0.7169 49,419 -0.03(-4.12%)
Aug 30, 2024 0.7849 0.7850 0.7000 0.7477 138,224 -0.02(-2.88%)
Aug 29, 2024 0.8100 0.8100 0.7560 0.7699 100,296 -0.04(-4.92%)
Aug 28, 2024 0.8080 0.8200 0.7790 0.8097 44,890 +0.01(+1.85%)
Aug 27, 2024 0.8000 0.8300 0.7800 0.7950 36,493 -0.03(-3.95%)
Aug 26, 2024 0.7913 0.8588 0.7913 0.8277 102,512 +0.05(+6.12%)
Aug 23, 2024 0.8915 0.8915 0.7677 0.7800 273,380 -0.14(-15.22%)
Aug 22, 2024 0.9500 0.9845 0.8300 0.9200 422,826 -0.34(-26.98%)
Aug 21, 2024 1.260 1.260 1.190 1.260 20,497 +0.03(+2.44%)
Aug 20, 2024 1.200 1.270 1.200 1.230 12,816 -0.01(-0.40%)
Aug 19, 2024 1.240 1.270 1.220 1.235 37,189 -0.02(-1.98%)
Aug 16, 2024 1.200 1.260 1.200 1.260 27,940 +0.05(+4.13%)
Aug 15, 2024 1.170 1.260 1.170 1.210 16,803 +0.02(+1.68%)
Aug 14, 2024 1.170 1.190 1.150 1.190 16,264 +0.02(+1.71%)
Aug 13, 2024 1.260 1.260 1.150 1.170 10,705 -0.04(-3.31%)
Aug 12, 2024 1.270 1.280 1.201 1.210 16,222 -0.06(-4.72%)
Aug 09, 2024 1.200 1.290 1.187 1.270 28,672 +0.06(+4.96%)
Aug 08, 2024 1.180 1.210 1.130 1.210 30,364 +0.05(+4.31%)
Aug 07, 2024 1.140 1.160 1.069 1.160 56,277 +0.06(+5.45%)
Aug 06, 2024 1.050 1.170 1.020 1.100 53,598 +0.04(+3.77%)
Aug 05, 2024 1.040 1.100 1.030 1.060 24,668 -0.02(-1.85%)
Aug 02, 2024 1.100 1.190 1.060 1.080 52,286 -0.02(-1.82%)
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.