Cyclo Therapeutics Inc (CYTH)

NASDAQ

	Symbol	Exchange	Currency

2.55

+0.14(+5.81%)

17/08-Closed.

Currency in USD

After Hours

2.65

+0.10(+3.92%)

17/08 - Real-time Data

Volume:
23,556
Day's Range:
2.35 - 2.55
52 wk Range:
1.82 - 8.28

CYTH Historical Data

Time Frame:

Daily

Download Data

07/18/2022 - 08/18/2022


08/17/2022	2.55	2.35	2.55	2.35	23.56K	+5.81%
08/16/2022	2.41	2.66	2.66	2.28	25.18K	-2.82%
08/15/2022	2.48	2.35	2.48	2.27	27.98K	+7.83%
08/12/2022	2.30	2.28	2.35	2.24	6.23K	0.00%
08/11/2022	2.30	2.22	2.31	2.22	8.57K	+2.22%
08/10/2022	2.25	2.24	2.25	2.17	8.43K	+3.69%
08/09/2022	2.17	2.16	2.19	2.15	8.71K	-2.69%
08/08/2022	2.23	2.46	2.46	2.16	30.26K	-1.76%
08/05/2022	2.27	2.30	2.31	2.15	41.34K	+0.89%
08/04/2022	2.25	2.02	2.27	2.02	70.78K	+14.21%
08/03/2022	1.97	2.00	2.05	1.86	46.97K	+6.49%
08/02/2022	1.85	1.87	1.93	1.83	30.31K	-2.63%
08/01/2022	1.90	1.97	2.00	1.90	23.31K	-3.55%
07/29/2022	1.97	2.00	2.00	1.94	15.33K	0.00%
07/28/2022	1.97	1.87	1.99	1.87	12.31K	+3.68%
07/27/2022	1.90	1.98	1.98	1.90	29.81K	+2.15%
07/26/2022	1.86	2.00	2.00	1.82	29.03K	-4.12%
07/25/2022	1.94	1.93	1.96	1.90	19.94K	-2.02%
07/22/2022	1.98	2.05	2.13	1.91	18.77K	-0.50%
07/21/2022	1.99	2.20	2.22	1.90	76.80K	-3.86%
07/20/2022	2.07	2.05	2.20	2.05	29.38K	+0.49%
07/19/2022	2.06	2.08	2.11	2.06	21.24K	0.00%
07/18/2022	2.06	2.12	2.20	2.06	31.39K	-3.74%

Highest: 2.66	Lowest: 1.82	Difference: 0.84	Average: 2.12	Change %: 19.16

Sep 13, 2021, 22:13
why going down?
0
May 21, 2021, 18:06
hopefully this goes the way of ANVS
0
Feb 19, 2021, 18:57
Well this took a hit - comeback time
0
Feb 05, 2021, 02:21
2022 go To 90$
0
- Feb 05, 2021, 06:26
  Why even comment something like this...?
  0
- Feb 05, 2021, 18:42
  michael radey 2014 $105....2018... $118. 2022 $90 sure???
  0
Feb 04, 2021, 23:43
Buy buy buy
0
Feb 04, 2021, 23:42
MOOOOON 🚀
0
Feb 04, 2021, 19:40
LETS GOOO
0
Jan 15, 2021, 18:38
Break 5.55 and we’ll have ourselves a runner!
0
Jan 05, 2021, 22:05
Whats the deal here people? This gonna moon!?
1
Jan 04, 2021, 14:41
14+
0

Name

Last

Chg. %

Vol.

BBBY

23.08

+11.77%

245.12M

AAPL

174.55

+0.88%

77.90M

AMD

98.27

-1.93%

63.47M

AMZN

142.10

-1.85%

47.85M

NVDA

183.35

-2.88%

44.40M

TSLA

911.99

-0.84%

22.76M

MSFT

291.32

-0.26%

18.19M

Name

Last

Chg. %

Vol.

142.29

+7.17%

4.11M

VLO

117.75

+3.92%

4.06M

PGR

127.06

+3.73%

4.10M

CBOE

123.35

+2.86%

588.06K

TJX

68.54

+2.84%

12.72M

WRB

68.06

+2.19%

955.09K

EPAM

457.23

+2.17%

584.71K

Name

Last

Chg. %

Vol.

JKHY

197.30

-6.42%

1.42M

102.38

-6.24%

4.23M

MRNA

158.00

-5.93%

5.32M

DISH

18.33

-5.86%

3.77M

DOCU

69.59

-5.67%

2.75M

CCL

10.56

-5.63%

52.65M

CZR

49.19

-5.49%

2.87M

US 30 derived	34,002.50	+22.2	+0.07%
US 500 derived	4,278.40	+4.4	+0.10%
Dow Jones	33,980.32	-171.69	-0.50%
S&P 500 derived	4,274.04	-31.16	-0.72%
Nasdaq	12,938.12	-164.43	-1.25%
S&P 500 VIX derived	20.19	+0.29	+1.46%
Dollar Index derived	106.588	+0.102	+0.10%

Crude Oil WTI Futuresderived	88.94	+0.83	+0.94%
Brent Oil Futuresderived	94.75	+1.10	+1.17%
Natural Gas Futuresderived	9.319	+0.075	+0.81%
Gold Futuresderived	1,783.85	+7.15	+0.40%
Silver Futuresderived	19.78	+0.049	+0.25%
Copper Futuresderived	3.6245	+0.0410	+1.14%
US Soybeans Futuresderived	1,381.50	-8.50	-0.61%

Apple	174.55	+1.52	+0.88%
Alphabet A	119.55	-2.15	-1.77%
Tesla	911.99	-7.70	-0.84%
Amazon.com	142.10	-2.68	-1.85%
Netflix	241.15	-4.54	-1.85%
Meta Platforms	174.85	-4.62	-2.57%
Bank of America	36.41	-0.23	-0.63%

SPDR S&P 500	426.65	-3.05	-0.71%
iShares Russell 2000	197.61	-3.38	-1.68%
Invesco QQQ Trust	328.49	-3.79	-1.14%
Direxion Daily Junior Gold Miners Bull 2X Shares	32.73	-3.16	-8.80%
iShares Silver	18.25	-0.32	-1.72%
ProShares Ultra VIX Short-Term Futures	8.94	-0.04	-0.45%
ProShares UltraPro QQQ	37.30	-1.34	-3.47%

Popular Searches

Please try another search

Cyclo Therapeutics Inc (CYTH)

CYTH Historical Data

CYTH Comments