Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cyclo Therapeutics Inc (NQ: CYTH )

1.200 -0.060 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
May 03, 2021 9.130 9.210 8.210 8.340 387,635 -0.93(-10.03%)
Apr 30, 2021 8.200 9.380 8.200 9.270 403,200 +1.12(+13.74%)
Apr 29, 2021 8.200 8.400 7.620 8.150 236,072 -0.05(-0.61%)
Apr 28, 2021 7.250 8.380 7.250 8.200 351,734 +0.95(+13.10%)
Apr 27, 2021 7.260 7.320 7.010 7.250 140,462 +0.07(+0.97%)
Apr 26, 2021 7.120 7.250 6.910 7.180 67,115 +0.16(+2.28%)
Apr 23, 2021 7.110 7.176 6.860 7.020 138,200 -0.18(-2.50%)
Apr 22, 2021 7.450 7.680 7.120 7.200 138,050 -0.19(-2.57%)
Apr 21, 2021 7.090 7.460 6.770 7.390 205,933 +0.37(+5.27%)
Apr 20, 2021 6.910 7.120 6.510 7.020 186,380 +0.44(+6.69%)
Apr 19, 2021 7.020 7.130 6.410 6.580 154,573 -0.47(-6.67%)
Apr 16, 2021 6.830 7.050 6.250 7.050 303,800 +0.16(+2.32%)
Apr 15, 2021 7.100 7.200 6.810 6.890 238,171 -0.19(-2.68%)
Apr 14, 2021 7.300 7.460 6.920 7.080 252,709 -0.14(-1.94%)
Apr 13, 2021 7.040 7.250 6.780 7.220 210,464 +0.42(+6.18%)
Apr 12, 2021 7.250 7.320 6.260 6.800 701,531 -0.52(-7.10%)
Apr 09, 2021 7.630 7.730 7.200 7.320 348,600 -0.32(-4.19%)
Apr 08, 2021 8.130 8.150 7.610 7.640 240,980 -0.19(-2.43%)
Apr 07, 2021 8.060 8.080 7.680 7.830 184,567 -0.40(-4.86%)
Apr 06, 2021 8.550 8.730 8.050 8.230 306,562 -0.36(-4.19%)
Apr 05, 2021 8.900 9.040 8.500 8.590 219,662 -0.28(-3.16%)
Apr 01, 2021 8.250 8.870 8.250 8.870 313,700 +0.66(+8.04%)
Mar 31, 2021 8.240 8.360 7.640 8.210 366,043 -0.16(-1.91%)
Mar 30, 2021 6.900 8.780 6.760 8.370 658,552 +1.28(+18.05%)
Mar 29, 2021 8.100 8.150 7.050 7.090 507,702 -0.97(-12.03%)
Mar 26, 2021 8.980 9.030 7.510 8.060 858,800 -0.94(-10.44%)
Mar 25, 2021 12.10 12.43 8.800 9.000 4,482,500 -1.96(-17.88%)
Mar 24, 2021 11.09 11.74 10.51 10.96 222,679 -0.09(-0.81%)
Mar 23, 2021 12.11 12.20 11.01 11.05 381,195 -1.40(-11.24%)
Mar 22, 2021 11.47 12.50 11.45 12.45 435,575 +0.88(+7.61%)
Mar 19, 2021 11.57 12.43 11.27 11.57 420,500 +0.16(+1.40%)
Mar 18, 2021 12.60 12.90 11.33 11.41 426,089 -1.15(-9.16%)
Mar 17, 2021 11.61 13.49 11.51 12.56 843,550 +0.15(+1.21%)
Mar 16, 2021 10.21 14.88 10.13 12.41 3,986,350 +2.23(+21.91%)
Mar 15, 2021 10.38 10.51 10.06 10.18 259,537 +0.29(+2.93%)
Mar 12, 2021 9.150 10.23 9.030 9.890 222,200 +0.74(+8.09%)
Mar 11, 2021 9.060 9.580 8.780 9.150 374,308 +0.11(+1.22%)
Mar 10, 2021 9.750 10.70 8.870 9.040 399,716 -0.68(-7.00%)
Mar 09, 2021 9.050 11.60 8.820 9.720 1,755,669 +1.82(+23.04%)
Mar 08, 2021 7.620 8.500 7.620 7.900 198,590 +0.44(+5.90%)
Mar 05, 2021 8.040 8.118 6.500 7.460 349,500 -0.38(-4.85%)
Mar 04, 2021 8.200 8.490 7.600 7.840 277,801 -0.40(-4.85%)
Mar 03, 2021 8.290 8.890 8.050 8.240 200,917 -0.13(-1.55%)
Mar 02, 2021 8.500 8.730 8.030 8.370 127,783 -0.25(-2.90%)
Mar 01, 2021 8.500 8.890 8.100 8.620 186,535 +0.27(+3.23%)
Feb 26, 2021 8.480 8.660 7.400 8.350 209,400 +0.23(+2.83%)
Feb 25, 2021 8.870 9.340 8.050 8.120 264,626 -0.93(-10.28%)
Feb 24, 2021 7.880 9.250 7.840 9.050 481,546 +1.25(+16.03%)
Feb 23, 2021 8.370 8.550 7.510 7.800 297,630 -0.90(-10.34%)
Feb 22, 2021 9.530 9.890 8.600 8.700 183,064 -0.60(-6.45%)
Feb 19, 2021 9.100 9.560 9.080 9.300 183,500 +0.50(+5.68%)
Feb 18, 2021 9.810 9.810 8.720 8.800 559,076 -1.10(-11.11%)
Feb 17, 2021 10.80 10.89 9.600 9.900 467,019 -0.80(-7.48%)
Feb 16, 2021 11.05 11.25 10.40 10.70 229,877 +0.11(+1.04%)
Feb 12, 2021 10.35 10.89 9.800 10.59 441,700 -0.01(-0.09%)
Feb 11, 2021 11.22 11.50 10.51 10.60 503,498 -0.65(-5.78%)
Feb 10, 2021 12.65 12.85 11.06 11.25 1,130,358 -2.08(-15.60%)
Feb 09, 2021 12.54 17.75 12.10 13.33 4,970,702 +2.11(+18.81%)
Feb 08, 2021 11.52 11.95 10.80 11.22 715,127 +0.83(+7.99%)
Feb 05, 2021 11.59 11.74 9.570 10.39 1,849,000 -2.76(-20.99%)
Feb 04, 2021 10.00 15.31 10.00 13.15 12,334,900 +4.90(+59.39%)
Feb 03, 2021 7.550 8.450 7.240 8.250 1,191,096 +0.82(+11.04%)
Feb 02, 2021 6.810 7.650 6.430 7.430 563,214 +0.68(+10.07%)
Feb 01, 2021 6.070 6.900 6.050 6.750 421,323 +0.83(+14.02%)
Jan 29, 2021 6.150 6.250 5.920 5.920 223,000 -0.08(-1.33%)
Jan 28, 2021 6.460 6.780 6.000 6.000 292,288 -0.60(-9.09%)
Jan 27, 2021 6.450 6.800 6.240 6.600 486,299 +0.36(+5.77%)
Jan 26, 2021 6.600 6.600 6.050 6.240 151,567 -0.03(-0.48%)
Jan 25, 2021 6.200 6.600 6.200 6.270 271,607 +0.12(+1.95%)
Jan 22, 2021 6.050 6.320 6.019 6.150 208,900 +0.01(+0.16%)
Jan 21, 2021 5.860 6.290 5.740 6.140 330,239 +0.40(+6.97%)
Jan 20, 2021 5.980 6.183 5.600 5.740 356,108 -0.20(-3.37%)
Jan 19, 2021 5.780 6.000 5.380 5.940 441,275 +0.24(+4.21%)
Jan 15, 2021 5.600 5.760 5.210 5.700 340,400 +0.16(+2.89%)
Jan 14, 2021 5.090 5.730 5.090 5.540 473,728 +0.51(+10.14%)
Jan 13, 2021 4.850 5.250 4.800 5.030 268,426 +0.18(+3.71%)
Jan 12, 2021 4.750 4.910 4.670 4.850 176,133 +0.05(+1.04%)
Jan 11, 2021 4.900 5.100 4.660 4.800 284,068 -0.25(-4.95%)
Jan 08, 2021 4.820 5.200 4.800 5.050 237,900 +0.40(+8.60%)
Jan 07, 2021 5.020 5.100 4.600 4.650 474,275 -0.45(-8.82%)
Jan 06, 2021 5.240 5.390 4.930 5.100 674,686 -0.11(-2.11%)
Jan 05, 2021 5.500 6.740 4.930 5.210 18,384,608 +0.96(+22.59%)
Jan 04, 2021 4.400 4.710 4.160 4.250 180,551 -0.10(-2.30%)
Dec 31, 2020 4.350 4.350 4.350 380,384 -0.09(-2.03%)
Dec 30, 2020 4.380 4.490 4.150 4.440 380,384 +0.10(+2.30%)
Dec 29, 2020 4.630 4.790 4.250 4.340 358,084 -0.33(-7.07%)
Dec 28, 2020 5.000 5.000 4.600 4.670 492,334 -0.44(-8.61%)
Dec 24, 2020 5.200 5.200 5.040 5.110 147,300 -0.07(-1.35%)
Dec 23, 2020 5.520 5.640 5.000 5.180 770,856 -0.60(-10.38%)
Dec 22, 2020 6.050 6.200 5.410 5.780 853,129 -0.61(-9.55%)
Dec 21, 2020 5.320 6.500 5.300 6.390 1,743,579 +0.80(+14.31%)
Dec 18, 2020 8.320 8.730 5.370 5.590 35,334,200 +0.85(+17.93%)
Dec 17, 2020 4.070 4.900 3.820 4.740 3,217,117 +0.89(+23.12%)
Dec 16, 2020 4.120 4.120 3.570 3.850 104,351 -0.13(-3.27%)
Dec 15, 2020 4.200 4.260 3.950 3.980 138,843 -0.11(-2.69%)
Dec 14, 2020 4.350 4.350 4.050 4.090 94,593 -0.10(-2.39%)
Dec 11, 2020 4.130 4.240 4.000 4.190 93,400 -0.01(-0.24%)
Dec 10, 2020 4.350 4.380 3.900 4.200 71,500 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.