Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclo Therapeutics Inc (NQ: CYTH )

1.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 1.540 1.540 1.392 1.470 23,451 +0.03(+2.08%)
Nov 30, 2023 1.390 1.440 1.350 1.440 34,311 +0.07(+5.11%)
Nov 29, 2023 1.398 1.398 1.345 1.370 16,129 +0.03(+2.24%)
Nov 28, 2023 1.300 1.360 1.290 1.340 10,497 -0.01(-0.74%)
Nov 27, 2023 1.260 1.550 1.260 1.350 45,162 +0.06(+4.65%)
Nov 24, 2023 1.160 1.350 1.142 1.290 26,318 +0.10(+8.40%)
Nov 22, 2023 1.210 1.300 1.131 1.190 102,467 -0.05(-4.03%)
Nov 21, 2023 1.350 1.350 1.230 1.240 48,336 -0.12(-8.82%)
Nov 20, 2023 1.410 1.410 1.310 1.360 47,282 -0.04(-2.86%)
Nov 17, 2023 1.420 1.430 1.350 1.400 29,511 +0.04(+2.94%)
Nov 16, 2023 1.370 1.450 1.360 1.360 29,073 -0.09(-6.21%)
Nov 15, 2023 1.310 1.490 1.310 1.450 35,083 -0.02(-1.36%)
Nov 14, 2023 1.440 1.525 1.430 1.470 24,909 +0.01(+0.68%)
Nov 13, 2023 1.300 1.540 1.300 1.460 79,877 +0.13(+9.77%)
Nov 10, 2023 1.360 1.512 1.330 1.330 69,758 -0.11(-7.64%)
Nov 09, 2023 1.740 1.755 1.354 1.440 151,578 -0.25(-14.79%)
Nov 08, 2023 1.400 1.860 1.320 1.690 528,619 +0.38(+29.01%)
Nov 07, 2023 1.220 1.420 1.100 1.310 183,087 +0.26(+24.76%)
Nov 06, 2023 0.9900 1.150 0.9792 1.050 179,877 +0.04(+3.96%)
Nov 03, 2023 0.9400 1.040 0.9400 1.010 31,491 +0.05(+5.22%)
Nov 02, 2023 1.010 1.020 0.9200 0.9599 59,866 -0.00(-0.47%)
Nov 01, 2023 0.9700 0.9999 0.9300 0.9644 31,438 -0.01(-1.08%)
Oct 31, 2023 1.010 1.010 0.9319 0.9749 15,223 -0.05(-4.42%)
Oct 30, 2023 0.9100 1.150 0.8924 1.020 34,925 +0.08(+8.63%)
Oct 27, 2023 0.9800 1.020 0.9140 0.9390 39,715 -0.07(-7.03%)
Oct 26, 2023 1.010 1.015 0.9800 1.010 12,587 +0.03(+3.06%)
Oct 25, 2023 1.010 1.030 0.9800 0.9800 9,116 -0.02(-1.51%)
Oct 24, 2023 0.9800 1.040 0.9800 0.9950 17,903 -0.02(-1.49%)
Oct 23, 2023 1.000 1.020 0.9500 1.010 43,367 +0.07(+7.33%)
Oct 20, 2023 1.010 1.019 0.9400 0.9410 28,649 +0.01(+1.18%)
Oct 19, 2023 1.060 1.080 0.9000 0.9300 103,934 -0.14(-13.08%)
Oct 18, 2023 1.100 1.140 1.008 1.070 27,902 -0.04(-3.60%)
Oct 17, 2023 1.040 1.150 1.040 1.110 44,233 +0.06(+5.71%)
Oct 16, 2023 1.080 1.100 1.050 1.050 30,524 -0.01(-0.94%)
Oct 13, 2023 1.110 1.110 1.030 1.060 26,272 -0.01(-0.93%)
Oct 12, 2023 1.050 1.100 1.000 1.070 30,200 +0.02(+1.90%)
Oct 11, 2023 1.090 1.125 1.000 1.050 58,293 -0.04(-4.11%)
Oct 10, 2023 1.070 1.137 1.070 1.095 16,264 +0.00(+0.45%)
Oct 09, 2023 1.170 1.200 1.081 1.090 30,581 -0.10(-8.39%)
Oct 06, 2023 1.100 1.198 1.100 1.190 25,692 +0.04(+3.48%)
Oct 05, 2023 1.160 1.180 1.080 1.150 27,620 -0.05(-4.17%)
Oct 04, 2023 1.230 1.230 1.160 1.200 51,306 -0.02(-1.58%)
Oct 03, 2023 1.330 1.330 1.210 1.219 45,112 -0.11(-8.32%)
Oct 02, 2023 1.360 1.400 1.271 1.330 64,245 -0.09(-6.34%)
Sep 29, 2023 1.350 1.430 1.350 1.420 24,264 +0.05(+3.65%)
Sep 28, 2023 1.460 1.460 1.360 1.370 38,465 -0.03(-2.14%)
Sep 27, 2023 1.600 1.600 1.380 1.400 144,109 -0.06(-4.11%)
Sep 26, 2023 1.420 1.470 1.380 1.460 34,381 +0.01(+0.69%)
Sep 25, 2023 1.520 1.470 1.430 1.450 42,103 -0.09(-5.84%)
Sep 22, 2023 1.510 1.679 1.420 1.540 42,674 +0.02(+1.32%)
Sep 21, 2023 1.550 1.609 1.420 1.520 90,666 -0.08(-5.00%)
Sep 20, 2023 1.630 1.690 1.600 1.600 18,799 -0.09(-5.33%)
Sep 19, 2023 1.730 1.790 1.610 1.690 30,640 -0.07(-3.98%)
Sep 18, 2023 1.750 1.773 1.702 1.760 29,745 +0.00(+0.00%)
Sep 15, 2023 1.820 1.843 1.707 1.760 10,499 -0.03(-1.68%)
Sep 14, 2023 1.850 1.890 1.661 1.790 60,248 -0.09(-4.79%)
Sep 13, 2023 1.750 1.940 1.740 1.880 119,744 +0.13(+7.43%)
Sep 12, 2023 1.560 1.760 1.560 1.750 58,648 +0.14(+8.70%)
Sep 11, 2023 1.650 1.650 1.550 1.610 13,279 +0.00(+0.00%)
Sep 08, 2023 1.560 1.640 1.550 1.610 22,130 +0.02(+0.94%)
Sep 07, 2023 1.600 1.690 1.499 1.595 23,399 -0.03(-2.15%)
Sep 06, 2023 1.700 1.700 1.570 1.630 19,583 -0.04(-2.40%)
Sep 05, 2023 1.620 1.710 1.525 1.670 37,897 +0.04(+2.45%)
Sep 01, 2023 1.690 1.730 1.520 1.630 41,929 -0.04(-2.10%)
Aug 31, 2023 1.530 1.690 1.530 1.665 69,397 +0.14(+8.82%)
Aug 30, 2023 1.443 1.605 1.440 1.530 29,186 +0.04(+2.68%)
Aug 29, 2023 1.455 1.550 1.410 1.490 48,834 +0.00(+0.00%)
Aug 28, 2023 1.330 1.600 1.310 1.490 26,064 +0.07(+4.93%)
Aug 25, 2023 1.340 1.450 1.340 1.420 18,081 +0.05(+3.65%)
Aug 24, 2023 1.330 1.520 1.312 1.370 60,764 +0.07(+5.38%)
Aug 23, 2023 1.280 1.305 1.270 1.300 20,275 +0.01(+0.78%)
Aug 22, 2023 1.320 1.365 1.260 1.290 20,340 -0.01(-0.77%)
Aug 21, 2023 1.330 1.370 1.250 1.300 39,555 -0.06(-4.41%)
Aug 18, 2023 1.280 1.360 1.250 1.360 32,025 +0.10(+7.94%)
Aug 17, 2023 1.360 1.390 1.223 1.260 35,657 -0.04(-3.08%)
Aug 16, 2023 1.270 1.330 1.270 1.300 25,057 -0.04(-2.99%)
Aug 15, 2023 1.400 1.420 1.260 1.340 60,540 -0.12(-8.22%)
Aug 14, 2023 1.500 1.540 1.450 1.460 34,094 -0.06(-3.95%)
Aug 11, 2023 1.430 1.620 1.420 1.520 41,599 +0.07(+4.83%)
Aug 10, 2023 1.440 1.550 1.380 1.450 52,539 -0.03(-2.03%)
Aug 09, 2023 1.640 1.671 1.480 1.480 55,034 -0.20(-11.90%)
Aug 08, 2023 1.740 1.740 1.550 1.680 52,394 -0.09(-5.08%)
Aug 07, 2023 1.900 1.930 1.670 1.770 100,179 -0.07(-3.80%)
Aug 04, 2023 1.860 2.124 1.760 1.840 182,533 -0.04(-2.13%)
Aug 03, 2023 1.600 2.030 1.550 1.880 449,835 +0.39(+26.17%)
Aug 02, 2023 1.410 1.490 1.350 1.490 53,935 +0.04(+2.76%)
Aug 01, 2023 1.530 1.600 1.450 1.450 30,007 -0.10(-6.45%)
Jul 31, 2023 1.600 1.650 1.506 1.550 67,947 -0.05(-3.13%)
Jul 28, 2023 1.460 1.600 1.440 1.600 38,129 +0.12(+8.11%)
Jul 27, 2023 1.480 1.490 1.430 1.480 22,452 +0.02(+1.37%)
Jul 26, 2023 1.460 1.486 1.371 1.460 45,426 -0.04(-2.67%)
Jul 25, 2023 1.360 1.530 1.340 1.500 68,073 +0.12(+8.69%)
Jul 24, 2023 1.530 1.530 1.328 1.380 76,337 -0.12(-7.99%)
Jul 21, 2023 1.500 1.570 1.500 1.500 22,832 +0.03(+2.04%)
Jul 20, 2023 1.490 1.530 1.460 1.470 26,788 -0.03(-2.00%)
Jul 19, 2023 1.560 1.600 1.460 1.500 34,142 -0.08(-5.06%)
Jul 18, 2023 1.530 1.609 1.470 1.580 45,418 +0.05(+3.19%)
Jul 17, 2023 1.460 1.574 1.410 1.531 29,838 +0.07(+4.87%)
Jul 14, 2023 1.540 1.580 1.420 1.460 77,166 -0.11(-7.30%)
Jul 13, 2023 1.520 1.590 1.510 1.575 24,317 +0.03(+2.27%)
Jul 12, 2023 1.760 1.775 1.480 1.540 76,322 -0.18(-10.47%)
Jul 11, 2023 1.670 1.750 1.670 1.720 32,669 +0.10(+6.17%)
Jul 10, 2023 1.430 1.710 1.430 1.620 65,684 +0.15(+10.20%)
Jul 07, 2023 1.480 1.530 1.400 1.470 48,119 -0.03(-2.23%)
Jul 06, 2023 1.500 1.530 1.470 1.504 16,919 -0.01(-0.43%)
Jul 05, 2023 1.620 1.690 1.470 1.510 38,751 -0.12(-7.36%)
Jul 03, 2023 1.570 1.630 1.560 1.630 13,028 +0.04(+2.52%)
Jun 30, 2023 1.690 1.690 1.520 1.590 36,829 +0.02(+1.27%)
Jun 29, 2023 1.770 1.940 1.440 1.570 230,455 -0.17(-9.77%)
Jun 28, 2023 1.620 1.830 1.620 1.740 66,922 +0.13(+8.07%)
Jun 27, 2023 1.680 1.710 1.600 1.610 42,416 -0.10(-5.85%)
Jun 26, 2023 1.780 1.790 1.580 1.710 101,302 -0.11(-6.04%)
Jun 23, 2023 2.100 2.130 1.800 1.820 114,890 -0.27(-12.92%)
Jun 22, 2023 2.100 2.180 2.050 2.090 40,681 +0.02(+0.97%)
Jun 21, 2023 2.150 2.180 2.060 2.070 73,118 -0.05(-2.36%)
Jun 20, 2023 2.320 2.384 2.090 2.120 151,187 -0.14(-6.19%)
Jun 16, 2023 2.080 2.360 2.080 2.260 142,477 +0.17(+8.13%)
Jun 15, 2023 2.000 2.230 1.970 2.090 85,534 +0.87(+71.40%)
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%)
Mar 01, 2023 1.530 1.530 1.379 1.410 129,384 -0.07(-4.73%)
Feb 28, 2023 1.220 1.490 1.220 1.480 130,209 +0.29(+24.37%)
Feb 27, 2023 1.080 1.195 1.050 1.190 65,804 +0.11(+10.19%)
Feb 24, 2023 1.080 1.190 1.070 1.080 55,054 -0.03(-2.70%)
Feb 23, 2023 1.100 1.190 1.050 1.110 66,013 -0.01(-0.89%)
Feb 22, 2023 1.250 1.250 1.049 1.120 79,114 +0.06(+5.42%)
Feb 21, 2023 1.200 1.200 1.040 1.062 86,893 -0.14(-11.47%)
Feb 17, 2023 1.330 1.395 1.180 1.200 189,896 +0.07(+6.19%)
Feb 16, 2023 1.500 1.500 1.130 1.130 107,865 -0.28(-19.86%)
Feb 15, 2023 1.450 1.462 1.330 1.410 29,841 +0.02(+1.44%)
Feb 14, 2023 1.440 1.516 1.340 1.390 67,165 -0.13(-8.55%)
Feb 13, 2023 1.610 1.610 1.440 1.520 49,357 +0.01(+0.66%)
Feb 10, 2023 1.660 1.660 1.450 1.510 54,381 -0.07(-4.43%)
Feb 09, 2023 1.630 1.630 1.540 1.580 47,815 -0.06(-3.66%)
Feb 08, 2023 1.700 1.700 1.540 1.640 90,365 +0.04(+2.50%)
Feb 07, 2023 1.690 1.740 1.585 1.600 56,766 -0.09(-5.33%)
Feb 06, 2023 1.820 1.820 1.650 1.690 68,974 -0.06(-3.43%)
Feb 03, 2023 1.790 1.900 1.740 1.750 140,407 -0.11(-5.91%)
Feb 02, 2023 2.000 2.090 1.770 1.860 138,465 -0.10(-5.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.