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:

Cyclo Therapeutics Inc (NQ: CYTH )

1.281 +0.001 (+0.11%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.320 1.320 1.261 1.280 12,537 -0.07(-5.19%)
May 24, 2024 1.350 1.418 1.310 1.350 28,979 +0.05(+3.85%)
May 23, 2024 1.280 1.370 1.250 1.300 53,703 +0.01(+0.78%)
May 22, 2024 1.310 1.330 1.280 1.290 23,999 -0.07(-5.15%)
May 21, 2024 1.440 1.470 1.300 1.360 24,642 -0.06(-4.23%)
May 20, 2024 1.493 1.493 1.320 1.420 15,001 +0.02(+1.43%)
May 17, 2024 1.350 1.400 1.330 1.400 21,599 +0.03(+2.19%)
May 16, 2024 1.410 1.440 1.350 1.370 52,854 -0.06(-4.20%)
May 15, 2024 1.470 1.470 1.400 1.430 16,466 +0.02(+1.42%)
May 14, 2024 1.400 1.537 1.400 1.410 32,341 +0.01(+0.71%)
May 13, 2024 1.450 1.488 1.400 1.400 20,591 -0.07(-4.76%)
May 10, 2024 1.510 1.550 1.450 1.470 34,534 +0.02(+1.38%)
May 09, 2024 1.550 1.590 1.440 1.450 75,624 -0.05(-3.33%)
May 08, 2024 1.530 1.553 1.490 1.500 18,777 -0.01(-0.66%)
May 07, 2024 1.510 1.580 1.501 1.510 26,279 -0.02(-1.31%)
May 06, 2024 1.560 1.620 1.500 1.530 32,026 +0.02(+1.32%)
May 03, 2024 1.500 1.550 1.480 1.510 26,352 +0.04(+2.72%)
May 02, 2024 1.460 1.500 1.450 1.470 19,101 +0.02(+1.38%)
May 01, 2024 1.530 1.570 1.450 1.450 29,137 -0.01(-0.68%)
Apr 30, 2024 1.450 1.480 1.351 1.460 32,633 -0.01(-0.68%)
Apr 29, 2024 1.320 1.470 1.283 1.470 56,427 +0.21(+16.67%)
Apr 26, 2024 1.330 1.350 1.260 1.260 28,155 -0.03(-2.33%)
Apr 25, 2024 1.280 1.310 1.270 1.290 16,858 -0.01(-0.77%)
Apr 24, 2024 1.230 1.310 1.220 1.300 21,097 +0.09(+7.44%)
Apr 23, 2024 1.240 1.280 1.200 1.210 33,351 -0.05(-3.97%)
Apr 22, 2024 1.200 1.320 1.170 1.260 84,156 +0.10(+8.62%)
Apr 19, 2024 1.170 1.250 1.100 1.160 57,463 -0.04(-3.33%)
Apr 18, 2024 1.180 1.248 1.170 1.200 29,661 -0.01(-0.83%)
Apr 17, 2024 1.180 1.260 1.150 1.210 40,526 -0.01(-0.82%)
Apr 16, 2024 1.210 1.270 1.110 1.220 66,891 -0.02(-1.61%)
Apr 15, 2024 1.270 1.280 1.210 1.240 21,914 -0.02(-1.59%)
Apr 12, 2024 1.320 1.320 1.260 1.260 51,132 -0.11(-8.03%)
Apr 11, 2024 1.370 1.410 1.340 1.370 27,879 -0.02(-1.44%)
Apr 10, 2024 1.450 1.450 1.360 1.390 17,822 -0.03(-2.11%)
Apr 09, 2024 1.410 1.420 1.352 1.420 28,276 +0.01(+0.71%)
Apr 08, 2024 1.360 1.410 1.300 1.410 35,725 +0.08(+6.02%)
Apr 05, 2024 1.370 1.371 1.290 1.330 53,893 -0.04(-2.92%)
Apr 04, 2024 1.370 1.430 1.190 1.370 139,726 +0.01(+0.74%)
Apr 03, 2024 1.400 1.440 1.320 1.360 97,294 -0.10(-6.85%)
Apr 02, 2024 1.330 1.790 1.260 1.460 1,087,454 +0.10(+7.35%)
Apr 01, 2024 1.380 1.390 1.300 1.360 83,168 -0.03(-2.16%)
Mar 28, 2024 1.380 1.420 1.380 1.390 30,479 -0.01(-0.71%)
Mar 27, 2024 1.390 1.420 1.370 1.400 36,520 +0.00(+0.00%)
Mar 26, 2024 1.390 1.440 1.370 1.400 34,259 -0.03(-2.10%)
Mar 25, 2024 1.460 1.480 1.390 1.430 60,220 -0.06(-4.03%)
Mar 22, 2024 1.500 1.530 1.438 1.490 26,320 +0.03(+2.05%)
Mar 21, 2024 1.420 1.494 1.420 1.460 43,271 +0.03(+2.10%)
Mar 20, 2024 1.520 1.569 1.410 1.430 113,893 -0.13(-8.33%)
Mar 19, 2024 1.690 1.690 1.560 1.560 44,479 -0.04(-2.50%)
Mar 18, 2024 1.550 1.710 1.400 1.600 235,998 -0.05(-3.03%)
Mar 15, 2024 1.550 1.789 1.550 1.650 210,502 +0.10(+6.45%)
Mar 14, 2024 1.570 1.710 1.420 1.550 393,065 -0.07(-4.32%)
Mar 13, 2024 1.670 1.740 1.600 1.620 1,510,085 +0.00(+0.00%)
Mar 12, 2024 1.610 1.700 1.610 1.620 35,230 +0.00(+0.00%)
Mar 11, 2024 1.630 1.690 1.550 1.620 29,788 -0.03(-1.82%)
Mar 08, 2024 1.670 1.670 1.580 1.650 31,439 +0.03(+1.85%)
Mar 07, 2024 1.680 1.700 1.600 1.620 32,249 -0.08(-4.71%)
Mar 06, 2024 1.740 1.740 1.608 1.700 32,641 -0.01(-0.58%)
Mar 05, 2024 1.650 1.737 1.641 1.710 30,108 +0.02(+1.18%)
Mar 04, 2024 1.590 1.700 1.570 1.690 52,088 +0.08(+4.97%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.