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 )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2022 3.550 3.680 34,383 +0.05(+1.38%)
Jan 28, 2022 3.530 3.750 3.530 3.630 30,264 +0.06(+1.68%)
Jan 27, 2022 3.726 3.779 3.500 3.570 25,312 -0.23(-6.05%)
Jan 26, 2022 3.790 4.000 3.710 3.800 58,892 -0.02(-0.52%)
Jan 25, 2022 3.620 3.940 3.607 3.820 47,723 +0.20(+5.52%)
Jan 24, 2022 3.750 3.840 3.400 3.620 92,413 -0.20(-5.24%)
Jan 21, 2022 3.850 3.980 3.765 3.820 56,616 -0.02(-0.52%)
Jan 20, 2022 4.000 4.200 3.830 3.840 73,481 -0.20(-4.95%)
Jan 19, 2022 4.100 4.200 3.810 4.040 87,744 -0.10(-2.42%)
Jan 18, 2022 4.190 4.300 4.100 4.140 47,492 -0.10(-2.36%)
Jan 14, 2022 4.240 0 -0.26(-5.78%)
Jan 13, 2022 4.500 5.120 4.265 4.500 687,045 -0.01(-0.22%)
Jan 12, 2022 4.270 4.715 4.270 4.510 91,727 +0.20(+4.64%)
Jan 11, 2022 4.040 4.390 4.040 4.310 47,247 +0.22(+5.38%)
Jan 10, 2022 4.310 4.330 4.010 4.090 48,883 -0.19(-4.44%)
Jan 07, 2022 4.320 4.380 4.190 4.280 45,533 +0.07(+1.66%)
Jan 06, 2022 4.250 4.280 4.010 4.210 38,477 +0.04(+0.96%)
Jan 05, 2022 4.300 4.370 4.070 4.170 61,950 -0.13(-3.02%)
Jan 04, 2022 4.310 4.350 3.970 4.300 72,724 +0.16(+3.86%)
Jan 03, 2022 3.820 4.243 3.820 4.140 68,382 +0.41(+10.99%)
Dec 31, 2021 3.940 3.970 3.730 3.730 119,088 -0.27(-6.75%)
Dec 30, 2021 4.200 4.430 3.830 4.000 237,518 -0.09(-2.20%)
Dec 29, 2021 3.670 4.200 3.430 4.090 165,903 +0.62(+17.87%)
Dec 28, 2021 3.670 3.810 3.460 3.470 116,385 -0.20(-5.45%)
Dec 27, 2021 3.900 3.973 3.630 3.670 89,588 -0.26(-6.62%)
Dec 23, 2021 4.000 4.091 3.920 3.930 36,390 -0.07(-1.75%)
Dec 22, 2021 4.043 4.110 3.912 4.000 31,173 -0.09(-2.20%)
Dec 21, 2021 4.150 4.200 4.000 4.090 52,707 -0.06(-1.45%)
Dec 20, 2021 4.040 4.200 4.040 4.150 50,214 +0.11(+2.72%)
Dec 17, 2021 3.840 4.430 3.840 4.040 100,958 +0.10(+2.67%)
Dec 16, 2021 4.010 4.150 3.860 3.935 115,846 -0.10(-2.36%)
Dec 15, 2021 4.170 4.280 3.610 4.030 208,006 -0.06(-1.47%)
Dec 14, 2021 4.210 4.255 4.020 4.090 116,425 -0.17(-3.88%)
Dec 13, 2021 4.460 4.470 4.210 4.255 116,412 -0.11(-2.41%)
Dec 10, 2021 4.540 4.660 4.238 4.360 158,331 -0.14(-3.11%)
Dec 09, 2021 4.620 4.800 4.390 4.500 101,041 -0.19(-4.05%)
Dec 08, 2021 4.660 4.884 4.610 4.690 114,121 -0.02(-0.42%)
Dec 07, 2021 4.920 5.150 4.600 4.710 172,212 -0.19(-3.88%)
Dec 06, 2021 4.910 5.110 4.440 4.900 1,107,078 +0.13(+2.73%)
Dec 03, 2021 5.110 5.250 4.680 4.770 103,478 -0.22(-4.41%)
Dec 02, 2021 4.980 5.200 4.750 4.990 75,570 +0.19(+3.96%)
Dec 01, 2021 5.357 5.385 4.760 4.800 145,373 -0.59(-10.95%)
Nov 30, 2021 5.460 5.460 5.230 5.390 77,154 -0.08(-1.46%)
Nov 29, 2021 5.370 5.480 5.250 5.470 101,302 +0.19(+3.60%)
Nov 26, 2021 5.290 5.300 5.197 5.280 61,357 -0.02(-0.38%)
Nov 24, 2021 5.250 5.340 5.190 5.300 95,476 -0.05(-0.93%)
Nov 23, 2021 5.280 5.360 5.180 5.350 73,561 -0.04(-0.74%)
Nov 22, 2021 5.260 5.390 5.020 5.390 152,214 +0.12(+2.28%)
Nov 19, 2021 5.450 5.484 5.100 5.270 459,149 -0.23(-4.18%)
Nov 18, 2021 5.800 5.520 5.380 5.500 322,226 -0.36(-6.14%)
Nov 17, 2021 5.960 5.960 5.630 5.860 1,184,693 -1.48(-20.16%)
Nov 16, 2021 7.710 8.300 7.080 7.340 2,539,626 +0.05(+0.69%)
Nov 15, 2021 7.110 7.450 7.060 7.290 47,957 +0.12(+1.67%)
Nov 12, 2021 7.110 7.190 7.000 7.170 21,649 +0.14(+1.99%)
Nov 11, 2021 7.100 7.100 6.900 7.030 30,313 +0.03(+0.43%)
Nov 10, 2021 6.900 7.000 30,415 +0.07(+1.01%)
Nov 09, 2021 6.840 7.084 6.780 6.930 22,039 +0.03(+0.43%)
Nov 08, 2021 7.190 7.250 6.850 6.900 36,752 -0.17(-2.40%)
Nov 05, 2021 6.830 7.076 6.670 7.070 34,068 +0.19(+2.76%)
Nov 04, 2021 7.000 7.390 6.670 6.880 88,039 +0.01(+0.15%)
Nov 03, 2021 6.800 6.932 6.661 6.870 84,555 +0.27(+4.09%)
Nov 02, 2021 6.090 6.600 6.090 6.600 55,486 +0.57(+9.45%)
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.