Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 +0.010 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jul 30, 2021 8.330 8.710 7.790 8.300 193,633 -0.05(-0.60%)
Jul 29, 2021 8.600 8.600 8.280 8.350 73,392 -0.20(-2.34%)
Jul 28, 2021 8.410 8.550 8.102 8.550 61,428 +0.06(+0.71%)
Jul 27, 2021 8.470 9.000 8.039 8.490 130,606 +0.18(+2.17%)
Jul 26, 2021 8.880 9.000 8.220 8.310 60,114 -0.63(-7.05%)
Jul 23, 2021 9.310 9.356 8.807 8.940 40,872 -0.35(-3.77%)
Jul 22, 2021 8.840 9.480 8.604 9.290 92,632 +0.44(+4.97%)
Jul 21, 2021 8.400 9.090 8.180 8.850 76,379 +0.50(+5.99%)
Jul 20, 2021 8.350 8.540 8.030 8.350 28,293 +0.14(+1.71%)
Jul 19, 2021 8.500 8.520 7.820 8.210 134,691 -0.35(-4.09%)
Jul 16, 2021 9.000 9.000 8.545 8.560 77,508 -0.44(-4.89%)
Jul 15, 2021 8.880 9.199 8.790 9.000 101,928 +0.19(+2.16%)
Jul 14, 2021 9.360 9.360 8.800 8.810 68,310 -0.44(-4.76%)
Jul 13, 2021 9.500 9.500 9.220 9.250 24,835 -0.24(-2.53%)
Jul 12, 2021 9.410 9.700 9.300 9.490 46,716 +0.22(+2.37%)
Jul 09, 2021 8.960 9.320 8.870 9.270 44,305 +0.32(+3.58%)
Jul 08, 2021 9.120 9.200 8.860 8.950 98,986 -0.17(-1.86%)
Jul 07, 2021 9.440 9.585 9.104 9.120 68,328 -0.20(-2.15%)
Jul 06, 2021 9.950 10.08 9.300 9.320 105,163 -0.69(-6.89%)
Jul 02, 2021 10.09 10.18 9.750 10.01 69,299 -0.03(-0.30%)
Jul 01, 2021 10.27 10.40 10.02 10.04 76,335 -0.19(-1.86%)
Jun 30, 2021 10.10 10.27 9.900 10.23 54,568 +0.22(+2.20%)
Jun 29, 2021 10.42 10.50 9.950 10.01 165,686 -0.58(-5.48%)
Jun 28, 2021 10.99 11.15 10.50 10.59 235,819 -0.26(-2.40%)
Jun 25, 2021 10.81 10.90 10.36 10.85 144,495 +0.00(+0.00%)
Jun 24, 2021 10.87 11.00 10.24 10.85 173,429 +0.18(+1.69%)
Jun 23, 2021 9.850 10.67 9.743 10.67 262,911 +0.80(+8.11%)
Jun 22, 2021 10.21 10.21 9.560 9.870 324,093 -0.38(-3.71%)
Jun 21, 2021 10.54 10.90 10.00 10.25 225,622 -0.25(-2.38%)
Jun 18, 2021 10.60 11.49 10.50 10.50 556,664 -0.06(-0.57%)
Jun 17, 2021 10.60 11.10 10.25 10.56 329,282 +0.36(+3.53%)
Jun 16, 2021 10.05 10.85 10.00 10.20 385,628 -0.05(-0.49%)
Jun 15, 2021 10.72 10.78 10.08 10.25 175,958 -0.56(-5.18%)
Jun 14, 2021 11.10 11.38 10.18 10.81 387,437 +0.03(+0.28%)
Jun 11, 2021 10.10 11.05 10.00 10.78 738,980 +0.67(+6.63%)
Jun 10, 2021 8.920 13.00 8.900 10.11 4,850,515 +1.06(+11.71%)
Jun 09, 2021 9.060 9.385 8.770 9.050 101,521 +0.12(+1.34%)
Jun 08, 2021 9.020 9.111 8.400 8.930 134,492 +0.16(+1.82%)
Jun 07, 2021 8.440 9.440 8.130 8.770 565,094 +0.29(+3.42%)
Jun 04, 2021 8.280 8.540 7.990 8.480 104,048 +0.36(+4.43%)
Jun 03, 2021 8.100 8.220 7.871 8.120 105,130 -0.15(-1.81%)
Jun 02, 2021 8.620 8.690 8.080 8.270 110,420 -0.22(-2.59%)
Jun 01, 2021 8.210 8.600 8.070 8.490 111,051 +0.21(+2.54%)
May 28, 2021 8.220 8.390 8.053 8.280 131,063 +0.27(+3.37%)
May 27, 2021 7.970 8.430 7.845 8.010 152,725 +0.31(+4.03%)
May 26, 2021 7.530 7.850 7.400 7.700 145,763 +0.16(+2.12%)
May 25, 2021 7.770 7.890 7.210 7.540 226,865 -0.07(-0.92%)
May 24, 2021 8.180 8.600 7.410 7.610 592,443 -0.64(-7.76%)
May 21, 2021 7.680 10.37 7.460 8.250 4,647,882 +0.76(+10.15%)
May 20, 2021 7.120 7.530 7.000 7.490 55,808 +0.41(+5.79%)
May 19, 2021 7.080 7.262 6.960 7.080 47,193 -0.18(-2.48%)
May 18, 2021 7.000 7.440 6.960 7.260 59,118 +0.22(+3.12%)
May 17, 2021 7.330 7.330 6.970 7.040 44,125 +0.04(+0.57%)
May 14, 2021 6.850 7.245 6.850 7.000 46,102 +0.25(+3.70%)
May 13, 2021 7.240 7.410 6.580 6.750 107,733 -0.50(-6.90%)
May 12, 2021 7.140 7.266 6.850 7.250 80,699 -0.05(-0.68%)
May 11, 2021 7.100 7.350 6.985 7.300 79,046 -0.20(-2.67%)
May 10, 2021 7.770 7.876 7.290 7.500 97,850 -0.25(-3.23%)
May 07, 2021 8.080 8.170 7.750 7.750 47,776 -0.22(-2.76%)
May 06, 2021 8.100 8.270 7.680 7.970 113,024 -0.01(-0.13%)
May 05, 2021 7.960 8.440 7.710 7.980 147,151 -0.02(-0.25%)
May 04, 2021 8.270 8.480 7.680 8.000 207,687 -0.34(-4.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.