1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cyclo Therapeutics Inc (CYTH)
  7. Historical

CYTH

Cyclo Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cyclo Therapeutics Inc CYTH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.22 -4.41% 4.77 18:35:09
Open Price Low Price High Price Close Price Prev Close
5.11 4.68 5.2499 4.77 4.99
more quote information »

CYTH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.295.484.685.1492,151-0.52-9.83%
1 Month6.838.304.686.43288,890-2.06-30.16%
3 Months7.268.304.686.47122,161-2.49-34.3%
6 Months8.1013.004.688.55157,420-3.33-41.11%
1 Year4.3517.753.577.84588,1010.429.66%
3 Years4.3517.753.577.84588,1010.429.66%
5 Years4.3517.753.577.84588,1010.429.66%

CYTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 4.77 -0.22 -4.41% 5.11 5.2499 4.68 103,478
Dec 02 2021 4.99 0.19 3.96% 4.98 5.1999 4.75 75,570
Dec 01 2021 4.80 -0.59 -10.95% 5.38 5.385 4.76 145,373
Nov 30 2021 5.39 -0.08 -1.46% 5.46 5.46 5.23 77,154
Nov 29 2021 5.47 0.19 3.6% 5.37 5.48 5.25 101,302
Nov 26 2021 5.28 -0.02 -0.38% 5.29 5.30 5.1973 61,357
Nov 24 2021 5.30 -0.05 -0.93% 5.25 5.34 5.19 95,476
Nov 23 2021 5.35 -0.04 -0.74% 5.28 5.3599 5.18 73,682
Nov 22 2021 5.39 0.12 2.28% 5.26 5.39 5.01 152,214
Nov 19 2021 5.27 -0.23 -4.18% 5.45 5.50 5.10 459,021
Nov 18 2021 5.50 -0.36 -6.14% 5.80 5.82 5.38 322,226
Nov 17 2021 5.86 -1.48 -20.16% 5.96 5.96 5.63 1,181,983
Nov 16 2021 7.34 0.05 0.69% 7.75 8.30 7.08 2,529,021
Nov 15 2021 7.29 0.12 1.67% 7.11 7.45 7.06 39,608
Nov 12 2021 7.17 0.14 1.99% 7.11 7.19 7.00 21,548
Nov 11 2021 7.03 0.03 0.43% 7.10 7.10 6.90 30,313
Nov 10 2021 7.00 0.07 1.01% 6.90 7.20 6.8284 30,415
Nov 09 2021 6.93 0.03 0.43% 6.84 7.0842 6.78 22,039
Nov 08 2021 6.90 -0.17 -2.4% 7.19 7.25 6.85 36,751
Nov 05 2021 7.07 0.19 2.76% 6.83 7.0759 6.67 33,866
Nov 04 2021 6.88 0.01 0.15% 7.00 7.39 6.6701 88,038
See More Historical Prices »


Your Recent History
NASDAQ
CYTH
Cyclo Ther..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.