Cyclo Therapeutics Inc (NQ: CYTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.6813	0.6990	0.6200	0.6990	27,193	+0.08(+13.71%)
Nov 14, 2024	0.7300	0.7399	0.6147	0.6147	54,464	-0.11(-14.62%)
Nov 13, 2024	0.7200	0.7400	0.7100	0.7200	47,802	-0.02(-2.70%)
Nov 12, 2024	0.7200	0.7400	0.7101	0.7400	17,558	+0.03(+4.23%)
Nov 11, 2024	0.7300	0.7400	0.7100	0.7100	12,562	-0.03(-3.92%)
Nov 08, 2024	0.7400	0.7450	0.7164	0.7390	17,875	+0.02(+3.15%)
Nov 07, 2024	0.7600	0.7700	0.7100	0.7164	16,180	-0.03(-3.71%)
Nov 06, 2024	0.7060	0.7700	0.7050	0.7440	18,894	+0.04(+5.38%)
Nov 05, 2024	0.7300	0.7400	0.7012	0.7060	28,790	-0.02(-3.29%)
Nov 04, 2024	0.7120	0.7670	0.7120	0.7300	14,056	+0.01(+1.16%)
Nov 01, 2024	0.7200	0.7500	0.7100	0.7216	19,836	-0.03(-3.53%)
Oct 31, 2024	0.7201	0.7480	0.7100	0.7480	5,992	+0.03(+3.74%)
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%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Cyclo Therapeutics Inc (NQ: CYTH )

Historical Prices

Information