Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Cyclo Therapeutics Inc (NQ: CYTH )

0.7740 -0.0109 (-1.39%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.7800 0.7949 0.7500 0.7740 25,261 -0.01(-1.39%)
Oct 17, 2024 0.7999 0.7999 0.7655 0.7849 9,151 -0.01(-0.65%)
Oct 16, 2024 0.7900 0.7900 0.7430 0.7900 23,830 +0.04(+5.33%)
Oct 15, 2024 0.7410 0.7801 0.7410 0.7500 11,651 +0.01(+0.93%)
Oct 14, 2024 0.7789 0.8100 0.7400 0.7431 92,150 -0.03(-3.99%)
Oct 11, 2024 0.7600 0.7900 0.7500 0.7740 50,117 +0.00(+0.52%)
Oct 10, 2024 0.7300 0.7899 0.7300 0.7700 26,960 +0.03(+3.36%)
Oct 09, 2024 0.7594 0.7900 0.7300 0.7450 28,796 +0.01(+0.99%)
Oct 08, 2024 0.7300 0.7685 0.7300 0.7377 34,405 -0.01(-1.63%)
Oct 07, 2024 0.7100 0.7499 0.7100 0.7499 26,678 +0.01(+1.17%)
Oct 04, 2024 0.7107 0.7500 0.6742 0.7412 25,481 +0.03(+4.29%)
Oct 03, 2024 0.6900 0.7760 0.6900 0.7107 37,253 -0.02(-2.78%)
Oct 02, 2024 0.7880 0.7950 0.7000 0.7310 44,756 -0.04(-5.06%)
Oct 01, 2024 0.7600 0.7900 0.7301 0.7700 13,910 -0.02(-2.41%)
Sep 30, 2024 0.7040 0.7899 0.7000 0.7890 54,843 +0.07(+9.58%)
Sep 27, 2024 0.7200 0.7200 0.6700 0.7200 43,346 +0.02(+2.86%)
Sep 26, 2024 0.7193 0.7193 0.6860 0.7000 46,921 +0.01(+1.92%)
Sep 25, 2024 0.6602 0.7000 0.6600 0.6868 8,658 +0.02(+2.49%)
Sep 24, 2024 0.7000 0.7099 0.6600 0.6701 24,583 -0.03(-3.86%)
Sep 23, 2024 0.7010 0.7449 0.6810 0.6970 41,202 -0.01(-1.83%)
Sep 20, 2024 0.6900 0.7100 0.6510 0.7100 93,420 +0.03(+3.70%)
Sep 19, 2024 0.6600 0.7000 0.6597 0.6847 36,214 +0.03(+5.18%)
Sep 18, 2024 0.6600 0.7500 0.6406 0.6510 57,654 +0.00(+0.15%)
Sep 17, 2024 0.6400 0.7074 0.6400 0.6500 25,181 +0.01(+1.25%)
Sep 16, 2024 0.6400 0.6831 0.6400 0.6420 20,765 -0.00(-0.73%)
Sep 13, 2024 0.6400 0.6843 0.6400 0.6467 14,913 +0.01(+1.05%)
Sep 12, 2024 0.6500 0.6631 0.5946 0.6400 74,579 -0.02(-3.04%)
Sep 11, 2024 0.6930 0.6997 0.6500 0.6601 60,385 +0.00(+0.02%)
Sep 10, 2024 0.6900 0.6900 0.6600 0.6600 37,054 -0.02(-3.06%)
Sep 09, 2024 0.6900 0.6999 0.6600 0.6808 66,417 +0.00(+0.12%)
Sep 06, 2024 0.6800 0.6900 0.6500 0.6800 93,291 -0.00(-0.29%)
Sep 05, 2024 0.7200 0.7500 0.6810 0.6820 67,855 -0.03(-4.02%)
Sep 04, 2024 0.7012 0.7479 0.6813 0.7106 24,865 -0.01(-0.88%)
Sep 03, 2024 0.7012 0.7498 0.7012 0.7169 49,419 -0.03(-4.12%)
Aug 30, 2024 0.7849 0.7850 0.7000 0.7477 138,224 -0.02(-2.88%)
Aug 29, 2024 0.8100 0.8100 0.7560 0.7699 100,296 -0.04(-4.92%)
Aug 28, 2024 0.8080 0.8200 0.7790 0.8097 44,890 +0.01(+1.85%)
Aug 27, 2024 0.8000 0.8300 0.7800 0.7950 36,493 -0.03(-3.95%)
Aug 26, 2024 0.7913 0.8588 0.7913 0.8277 102,512 +0.05(+6.12%)
Aug 23, 2024 0.8915 0.8915 0.7677 0.7800 273,380 -0.14(-15.22%)
Aug 22, 2024 0.9500 0.9845 0.8300 0.9200 422,826 -0.34(-26.98%)
Aug 21, 2024 1.260 1.260 1.190 1.260 20,497 +0.03(+2.44%)
Aug 20, 2024 1.200 1.270 1.200 1.230 12,816 -0.01(-0.40%)
Aug 19, 2024 1.240 1.270 1.220 1.235 37,189 -0.02(-1.98%)
Aug 16, 2024 1.200 1.260 1.200 1.260 27,940 +0.05(+4.13%)
Aug 15, 2024 1.170 1.260 1.170 1.210 16,803 +0.02(+1.68%)
Aug 14, 2024 1.170 1.190 1.150 1.190 16,264 +0.02(+1.71%)
Aug 13, 2024 1.260 1.260 1.150 1.170 10,705 -0.04(-3.31%)
Aug 12, 2024 1.270 1.280 1.201 1.210 16,222 -0.06(-4.72%)
Aug 09, 2024 1.200 1.290 1.187 1.270 28,672 +0.06(+4.96%)
Aug 08, 2024 1.180 1.210 1.130 1.210 30,364 +0.05(+4.31%)
Aug 07, 2024 1.140 1.160 1.069 1.160 56,277 +0.06(+5.45%)
Aug 06, 2024 1.050 1.170 1.020 1.100 53,598 +0.04(+3.77%)
Aug 05, 2024 1.040 1.100 1.030 1.060 24,668 -0.02(-1.85%)
Aug 02, 2024 1.100 1.190 1.060 1.080 52,286 -0.02(-1.82%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.