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 (%)
Feb 26, 2021 8.480 8.660 7.400 8.350 209,400 +0.23(+2.83%)
Feb 25, 2021 8.870 9.340 8.050 8.120 264,626 -0.93(-10.28%)
Feb 24, 2021 7.880 9.250 7.840 9.050 481,546 +1.25(+16.03%)
Feb 23, 2021 8.370 8.550 7.510 7.800 297,630 -0.90(-10.34%)
Feb 22, 2021 9.530 9.890 8.600 8.700 183,064 -0.60(-6.45%)
Feb 19, 2021 9.100 9.560 9.080 9.300 183,500 +0.50(+5.68%)
Feb 18, 2021 9.810 9.810 8.720 8.800 559,076 -1.10(-11.11%)
Feb 17, 2021 10.80 10.89 9.600 9.900 467,019 -0.80(-7.48%)
Feb 16, 2021 11.05 11.25 10.40 10.70 229,877 +0.11(+1.04%)
Feb 12, 2021 10.35 10.89 9.800 10.59 441,700 -0.01(-0.09%)
Feb 11, 2021 11.22 11.50 10.51 10.60 503,498 -0.65(-5.78%)
Feb 10, 2021 12.65 12.85 11.06 11.25 1,130,358 -2.08(-15.60%)
Feb 09, 2021 12.54 17.75 12.10 13.33 4,970,702 +2.11(+18.81%)
Feb 08, 2021 11.52 11.95 10.80 11.22 715,127 +0.83(+7.99%)
Feb 05, 2021 11.59 11.74 9.570 10.39 1,849,000 -2.76(-20.99%)
Feb 04, 2021 10.00 15.31 10.00 13.15 12,334,900 +4.90(+59.39%)
Feb 03, 2021 7.550 8.450 7.240 8.250 1,191,096 +0.82(+11.04%)
Feb 02, 2021 6.810 7.650 6.430 7.430 563,214 +0.68(+10.07%)
Feb 01, 2021 6.070 6.900 6.050 6.750 421,323 +0.83(+14.02%)
Jan 29, 2021 6.150 6.250 5.920 5.920 223,000 -0.08(-1.33%)
Jan 28, 2021 6.460 6.780 6.000 6.000 292,288 -0.60(-9.09%)
Jan 27, 2021 6.450 6.800 6.240 6.600 486,299 +0.36(+5.77%)
Jan 26, 2021 6.600 6.600 6.050 6.240 151,567 -0.03(-0.48%)
Jan 25, 2021 6.200 6.600 6.200 6.270 271,607 +0.12(+1.95%)
Jan 22, 2021 6.050 6.320 6.019 6.150 208,900 +0.01(+0.16%)
Jan 21, 2021 5.860 6.290 5.740 6.140 330,239 +0.40(+6.97%)
Jan 20, 2021 5.980 6.183 5.600 5.740 356,108 -0.20(-3.37%)
Jan 19, 2021 5.780 6.000 5.380 5.940 441,275 +0.24(+4.21%)
Jan 15, 2021 5.600 5.760 5.210 5.700 340,400 +0.16(+2.89%)
Jan 14, 2021 5.090 5.730 5.090 5.540 473,728 +0.51(+10.14%)
Jan 13, 2021 4.850 5.250 4.800 5.030 268,426 +0.18(+3.71%)
Jan 12, 2021 4.750 4.910 4.670 4.850 176,133 +0.05(+1.04%)
Jan 11, 2021 4.900 5.100 4.660 4.800 284,068 -0.25(-4.95%)
Jan 08, 2021 4.820 5.200 4.800 5.050 237,900 +0.40(+8.60%)
Jan 07, 2021 5.020 5.100 4.600 4.650 474,275 -0.45(-8.82%)
Jan 06, 2021 5.240 5.390 4.930 5.100 674,686 -0.11(-2.11%)
Jan 05, 2021 5.500 6.740 4.930 5.210 18,384,608 +0.96(+22.59%)
Jan 04, 2021 4.400 4.710 4.160 4.250 180,551 -0.10(-2.30%)
Dec 31, 2020 4.350 4.350 4.350 380,384 -0.09(-2.03%)
Dec 30, 2020 4.380 4.490 4.150 4.440 380,384 +0.10(+2.30%)
Dec 29, 2020 4.630 4.790 4.250 4.340 358,084 -0.33(-7.07%)
Dec 28, 2020 5.000 5.000 4.600 4.670 492,334 -0.44(-8.61%)
Dec 24, 2020 5.200 5.200 5.040 5.110 147,300 -0.07(-1.35%)
Dec 23, 2020 5.520 5.640 5.000 5.180 770,856 -0.60(-10.38%)
Dec 22, 2020 6.050 6.200 5.410 5.780 853,129 -0.61(-9.55%)
Dec 21, 2020 5.320 6.500 5.300 6.390 1,743,579 +0.80(+14.31%)
Dec 18, 2020 8.320 8.730 5.370 5.590 35,334,200 +0.85(+17.93%)
Dec 17, 2020 4.070 4.900 3.820 4.740 3,217,117 +0.89(+23.12%)
Dec 16, 2020 4.120 4.120 3.570 3.850 104,351 -0.13(-3.27%)
Dec 15, 2020 4.200 4.260 3.950 3.980 138,843 -0.11(-2.69%)
Dec 14, 2020 4.350 4.350 4.050 4.090 94,593 -0.10(-2.39%)
Dec 11, 2020 4.130 4.240 4.000 4.190 93,400 -0.01(-0.24%)
Dec 10, 2020 4.350 4.380 3.900 4.200 71,500 +0.00(+0.00%)
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.