Financial News

Cyclo Therapeutics Inc (NQ: CYTH )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.690 1.760 1.650 1.700 19,038 -0.05(-2.86%)
Feb 23, 2024 1.700 1.780 1.650 1.750 17,512 +0.06(+3.55%)
Feb 22, 2024 1.660 1.720 1.650 1.690 32,328 +0.01(+0.60%)
Feb 21, 2024 1.750 1.790 1.660 1.680 36,366 -0.07(-4.00%)
Feb 20, 2024 1.750 1.920 1.750 1.750 113,688 -0.01(-0.57%)
Feb 16, 2024 1.620 1.794 1.590 1.760 37,778 +0.09(+5.39%)
Feb 15, 2024 1.710 1.800 1.650 1.670 23,840 -0.04(-2.34%)
Feb 14, 2024 1.530 1.725 1.530 1.710 55,115 +0.15(+9.62%)
Feb 13, 2024 1.700 1.710 1.550 1.560 26,489 -0.11(-6.59%)
Feb 12, 2024 1.650 1.730 1.640 1.670 33,071 -0.05(-2.91%)
Feb 09, 2024 1.800 1.800 1.700 1.720 30,374 -0.03(-1.71%)
Feb 08, 2024 1.760 1.790 1.720 1.750 30,001 -0.01(-0.85%)
Feb 07, 2024 1.780 1.791 1.750 1.765 8,235 -0.05(-2.80%)
Feb 06, 2024 1.770 1.830 1.720 1.816 29,031 +0.04(+2.01%)
Feb 05, 2024 1.880 1.900 1.770 1.780 24,539 -0.10(-5.32%)
Feb 02, 2024 1.840 1.890 1.810 1.880 28,231 -0.02(-1.05%)
Feb 01, 2024 1.900 1.910 1.820 1.900 27,466 +0.01(+0.53%)
Jan 31, 2024 1.770 1.910 1.770 1.890 72,422 +0.09(+5.00%)
Jan 30, 2024 1.780 1.840 1.720 1.800 54,773 +0.03(+1.69%)
Jan 29, 2024 1.820 1.849 1.660 1.770 472,858 +0.06(+3.51%)
Jan 26, 2024 1.830 2.115 1.600 1.710 316,533 -0.14(-7.57%)
Jan 25, 2024 1.840 1.990 1.774 1.850 122,976 +0.03(+1.65%)
Jan 24, 2024 1.670 1.887 1.670 1.820 171,390 +0.10(+5.81%)
Jan 23, 2024 1.660 1.740 1.660 1.720 44,350 +0.02(+1.18%)
Jan 22, 2024 1.590 1.750 1.590 1.700 50,912 +0.08(+4.94%)
Jan 19, 2024 1.630 1.650 1.560 1.620 18,388 -0.03(-1.82%)
Jan 18, 2024 1.650 1.680 1.540 1.650 66,157 -0.03(-1.79%)
Jan 17, 2024 1.740 1.740 1.600 1.680 33,511 +0.00(+0.00%)
Jan 16, 2024 1.780 1.780 1.670 1.680 78,024 -0.18(-9.68%)
Jan 12, 2024 1.420 1.880 1.420 1.860 491,461 +0.42(+29.17%)
Jan 11, 2024 1.500 1.500 1.410 1.440 33,562 +0.00(+0.00%)
Jan 10, 2024 1.490 1.540 1.420 1.440 59,965 -0.05(-3.36%)
Jan 09, 2024 1.510 1.570 1.490 1.490 35,907 -0.09(-5.70%)
Jan 08, 2024 1.520 1.650 1.520 1.580 67,273 +0.00(+0.00%)
Jan 05, 2024 1.561 1.660 1.561 1.580 53,406 -0.01(-0.63%)
Jan 04, 2024 1.670 1.690 1.580 1.590 75,284 -0.11(-6.47%)
Jan 03, 2024 1.600 1.710 1.564 1.700 75,689 +0.04(+2.41%)
Jan 02, 2024 1.480 1.690 1.471 1.660 113,693 +0.07(+4.40%)
Dec 29, 2023 1.540 1.600 1.479 1.590 82,845 +0.05(+3.25%)
Dec 28, 2023 1.540 1.570 1.320 1.540 338,008 -0.10(-6.10%)
Dec 27, 2023 1.660 1.770 1.640 1.640 574,642 -0.14(-7.87%)
Dec 26, 2023 1.950 1.950 1.683 1.780 40,781 -0.10(-5.32%)
Dec 22, 2023 1.810 1.930 1.760 1.880 89,332 +0.07(+3.87%)
Dec 21, 2023 1.710 1.820 1.640 1.810 120,659 +0.13(+7.74%)
Dec 20, 2023 1.650 1.890 1.506 1.680 502,256 +0.02(+1.51%)
Dec 19, 2023 1.350 1.676 1.320 1.655 186,890 +0.28(+19.93%)
Dec 18, 2023 1.480 1.488 1.300 1.380 246,095 +0.01(+0.73%)
Dec 15, 2023 1.150 1.500 1.120 1.370 139,786 +0.20(+17.09%)
Dec 14, 2023 1.160 1.220 1.160 1.170 48,938 -0.02(-1.68%)
Dec 13, 2023 1.160 1.230 1.160 1.190 37,123 +0.01(+0.85%)
Dec 12, 2023 1.230 1.320 1.140 1.180 75,776 -0.08(-6.72%)
Dec 11, 2023 1.260 1.320 1.110 1.265 38,554 -0.04(-2.69%)
Dec 08, 2023 1.350 1.350 1.250 1.300 20,578 -0.02(-1.52%)
Dec 07, 2023 1.310 1.489 1.290 1.320 38,195 +0.01(+0.76%)
Dec 06, 2023 1.350 1.510 1.300 1.310 61,706 -0.06(-4.38%)
Dec 05, 2023 1.490 1.490 1.370 1.370 25,039 -0.05(-3.52%)
Dec 04, 2023 1.510 1.550 1.400 1.420 38,181 -0.05(-3.40%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback