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
-0.10 -4.76% 2.00 17:15:24
Open Price Low Price High Price Close Price Prev Close
2.1499 1.9981 2.15 2.00 2.10
more quote information »

CYTH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.142.17991.952.0612,419-0.14-6.54%
1 Month2.812.90621.882.3325,477-0.81-28.83%
3 Months3.413.801.882.8443,313-1.41-41.35%
6 Months5.295.481.883.8773,098-3.29-62.19%
1 Year7.7713.001.887.15117,097-5.77-74.26%
3 Years4.3517.751.887.62421,306-2.35-54.02%
5 Years4.3517.751.887.62421,306-2.35-54.02%

CYTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 2.10 -0.05 -2.33% 2.15 2.17 2.0447 5,250
May 23 2022 2.15 0.17 8.59% 2.01 2.15 2.01 11,632
May 20 2022 1.98 -0.07 -3.41% 2.08 2.1033 1.95 26,606
May 19 2022 2.05 -0.09 -4.21% 2.13 2.1531 2.0105 9,460
May 18 2022 2.14 0.00 0.0% 2.14 2.1799 2.14 9,149
May 17 2022 2.14 -0.01 -0.47% 2.16 2.22 2.14 10,706
May 16 2022 2.15 0.04 1.9% 2.10 2.22 2.0643 8,738
May 13 2022 2.11 -0.04 -1.86% 2.01 2.18 2.01 24,515
May 12 2022 2.15 0.11 5.39% 1.88 2.16 1.88 15,522
May 11 2022 2.04 -0.01 -0.49% 2.05 2.1245 1.9359 39,802
May 10 2022 2.05 -0.11 -5.09% 2.15 2.18 1.92 58,052
May 09 2022 2.16 -0.17 -7.3% 2.20 2.2892 2.13 28,038
May 06 2022 2.33 0.02 0.87% 2.25 2.4952 2.22 21,333
May 05 2022 2.31 -0.25 -9.77% 2.50 2.56 2.27 45,350
May 04 2022 2.56 0.01 0.39% 2.52 2.60 2.51 25,448
May 03 2022 2.55 -0.07 -2.67% 2.50 2.62 2.42 25,061
May 02 2022 2.62 -0.06 -2.24% 2.65 2.70 2.50 35,089
Apr 29 2022 2.68 -0.02 -0.74% 2.72 2.7699 2.6094 13,888
Apr 28 2022 2.70 -0.03 -1.1% 2.81 2.81 2.46 53,590
Apr 27 2022 2.73 -0.12 -4.21% 2.81 2.9062 2.70 42,320
Apr 26 2022 2.85 -0.15 -5.0% 3.02 3.02 2.807 11,715
Apr 25 2022 3.00 -0.07 -2.28% 2.92 3.03 2.86 16,239
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.