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 (%)
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%)
Feb 01, 2023 1.780 1.970 1.780 1.960 128,144 +0.20(+11.36%)
Jan 31, 2023 1.650 1.930 1.650 1.760 210,443 +0.08(+4.76%)
Jan 30, 2023 1.620 1.780 1.605 1.680 39,256 +0.04(+2.44%)
Jan 27, 2023 1.700 1.700 1.580 1.640 73,757 -0.01(-0.61%)
Jan 26, 2023 1.750 1.750 1.580 1.650 40,501 -0.10(-5.71%)
Jan 25, 2023 1.750 1.800 1.650 1.750 63,778 -0.09(-4.89%)
Jan 24, 2023 1.860 1.881 1.750 1.840 25,274 +0.03(+1.66%)
Jan 23, 2023 1.900 1.900 1.750 1.810 71,678 -0.17(-8.59%)
Jan 20, 2023 2.180 2.180 1.850 1.980 62,084 -0.09(-4.35%)
Jan 19, 2023 2.220 2.290 1.940 2.070 85,078 -0.20(-8.81%)
Jan 18, 2023 2.250 2.500 2.100 2.270 203,907 +0.08(+3.65%)
Jan 17, 2023 2.080 2.190 1.950 2.190 66,775 +0.20(+10.05%)
Jan 13, 2023 1.910 2.000 1.800 1.990 83,703 +0.06(+3.11%)
Jan 12, 2023 1.900 1.990 1.800 1.930 70,267 +0.04(+2.12%)
Jan 11, 2023 1.930 2.070 1.800 1.890 83,356 -0.02(-1.05%)
Jan 10, 2023 1.830 2.040 1.750 1.910 152,676 +0.09(+4.95%)
Jan 09, 2023 1.950 2.180 1.720 1.820 181,105 -0.04(-2.15%)
Jan 06, 2023 1.810 1.930 1.700 1.860 117,164 +0.13(+7.51%)
Jan 05, 2023 1.700 2.110 1.630 1.730 264,845 +0.19(+12.34%)
Jan 04, 2023 1.480 1.540 1.370 1.540 28,961 +0.12(+8.45%)
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.