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 )

1.470 +0.020 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2024 1.380 1.420 1.380 1.390 30,479 -0.01(-0.71%)
Mar 27, 2024 1.390 1.420 1.370 1.400 36,520 +0.00(+0.00%)
Mar 26, 2024 1.390 1.440 1.370 1.400 34,259 -0.03(-2.10%)
Mar 25, 2024 1.460 1.480 1.390 1.430 60,220 -0.06(-4.03%)
Mar 22, 2024 1.500 1.530 1.438 1.490 26,320 +0.03(+2.05%)
Mar 21, 2024 1.420 1.494 1.420 1.460 43,271 +0.03(+2.10%)
Mar 20, 2024 1.520 1.569 1.410 1.430 113,893 -0.13(-8.33%)
Mar 19, 2024 1.690 1.690 1.560 1.560 44,479 -0.04(-2.50%)
Mar 18, 2024 1.550 1.710 1.400 1.600 235,998 -0.05(-3.03%)
Mar 15, 2024 1.550 1.789 1.550 1.650 210,502 +0.10(+6.45%)
Mar 14, 2024 1.570 1.710 1.420 1.550 393,065 -0.07(-4.32%)
Mar 13, 2024 1.670 1.740 1.600 1.620 1,510,085 +0.00(+0.00%)
Mar 12, 2024 1.610 1.700 1.610 1.620 35,230 +0.00(+0.00%)
Mar 11, 2024 1.630 1.690 1.550 1.620 29,788 -0.03(-1.82%)
Mar 08, 2024 1.670 1.670 1.580 1.650 31,439 +0.03(+1.85%)
Mar 07, 2024 1.680 1.700 1.600 1.620 32,249 -0.08(-4.71%)
Mar 06, 2024 1.740 1.740 1.608 1.700 32,641 -0.01(-0.58%)
Mar 05, 2024 1.650 1.737 1.641 1.710 30,108 +0.02(+1.18%)
Mar 04, 2024 1.590 1.700 1.570 1.690 52,088 +0.08(+4.97%)
Mar 01, 2024 1.620 1.650 1.600 1.610 16,683 +0.01(+0.63%)
Feb 29, 2024 1.610 1.690 1.600 1.600 34,510 -0.05(-3.03%)
Feb 28, 2024 1.600 1.692 1.600 1.650 21,134 +0.01(+0.61%)
Feb 27, 2024 1.710 1.740 1.630 1.640 38,381 -0.06(-3.53%)
Feb 26, 2024 1.690 1.760 1.650 1.700 19,038 -0.05(-2.86%)
Feb 23, 2024 1.700 1.780 1.650 1.750 17,512 +0.06(+3.55%)
Feb 22, 2024 1.660 1.720 1.650 1.690 32,328 +0.01(+0.60%)
Feb 21, 2024 1.750 1.790 1.660 1.680 36,366 -0.07(-4.00%)
Feb 20, 2024 1.750 1.920 1.750 1.750 113,688 -0.01(-0.57%)
Feb 16, 2024 1.620 1.794 1.590 1.760 37,778 +0.09(+5.39%)
Feb 15, 2024 1.710 1.800 1.650 1.670 23,840 -0.04(-2.34%)
Feb 14, 2024 1.530 1.725 1.530 1.710 55,115 +0.15(+9.62%)
Feb 13, 2024 1.700 1.710 1.550 1.560 26,489 -0.11(-6.59%)
Feb 12, 2024 1.650 1.730 1.640 1.670 33,071 -0.05(-2.91%)
Feb 09, 2024 1.800 1.800 1.700 1.720 30,374 -0.03(-1.71%)
Feb 08, 2024 1.760 1.790 1.720 1.750 30,001 -0.01(-0.85%)
Feb 07, 2024 1.780 1.791 1.750 1.765 8,235 -0.05(-2.80%)
Feb 06, 2024 1.770 1.830 1.720 1.816 29,031 +0.04(+2.01%)
Feb 05, 2024 1.880 1.900 1.770 1.780 24,539 -0.10(-5.32%)
Feb 02, 2024 1.840 1.890 1.810 1.880 28,231 -0.02(-1.05%)
Feb 01, 2024 1.900 1.910 1.820 1.900 27,466 +0.01(+0.53%)
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%)
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.