Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Cyclo Therapeutics, Inc. - Common Stock (NQ: CYTH )

0.9755 -0.0645 (-6.20%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.060	1.060	0.9700	0.9755	152,370	-0.06(-6.20%)
Feb 13, 2025	0.9200	1.060	0.9000	1.040	511,310	+0.11(+11.83%)
Feb 12, 2025	0.9100	0.9500	0.8250	0.9300	400,615	+0.01(+0.85%)
Feb 11, 2025	0.9000	0.9797	0.9000	0.9222	628,500	-0.01(-0.63%)
Feb 10, 2025	1.080	1.100	0.9000	0.9280	2,272,213	-0.26(-22.02%)
Feb 07, 2025	1.340	1.450	0.9700	1.190	84,728,224	+0.42(+54.55%)
Feb 06, 2025	0.8000	0.8300	0.7500	0.7700	112,659	-0.03(-3.75%)
Feb 05, 2025	0.8000	0.8500	0.7800	0.8000	119,949	+0.00(+0.39%)
Feb 04, 2025	0.7600	0.7985	0.7500	0.7969	49,345	+0.04(+4.88%)
Feb 03, 2025	0.7700	0.7734	0.7500	0.7598	22,264	-0.01(-1.32%)
Jan 31, 2025	0.7575	0.7896	0.7100	0.7700	29,986	+0.07(+9.61%)
Jan 30, 2025	0.7990	0.8000	0.7023	0.7025	41,052	-0.07(-9.44%)
Jan 29, 2025	0.7700	0.8000	0.7303	0.7757	57,164	-0.02(-2.05%)
Jan 28, 2025	0.8248	0.8248	0.7500	0.7919	38,988	-0.01(-1.01%)
Jan 27, 2025	0.8300	0.8300	0.7709	0.8000	27,015	-0.02(-2.56%)
Jan 24, 2025	0.8500	0.8500	0.8011	0.8210	33,205	+0.01(+1.36%)
Jan 23, 2025	0.8450	0.8587	0.8010	0.8100	12,311	+0.01(+0.75%)
Jan 22, 2025	0.8600	0.8700	0.7800	0.8040	40,115	-0.04(-4.29%)
Jan 21, 2025	0.7800	0.8600	0.7610	0.8400	90,498	+0.04(+5.00%)
Jan 17, 2025	0.7900	0.8200	0.7700	0.8000	16,868	+0.02(+2.37%)
Jan 16, 2025	0.7350	0.8200	0.7200	0.7815	79,512	+0.03(+4.20%)
Jan 15, 2025	0.6900	0.7590	0.6634	0.7500	148,029	+0.07(+10.29%)
Jan 14, 2025	0.6500	0.7000	0.6500	0.6800	40,313	+0.02(+3.01%)
Jan 13, 2025	0.6300	0.6750	0.6200	0.6601	54,563	+0.04(+5.96%)
Jan 10, 2025	0.6968	0.7098	0.6200	0.6230	36,558	-0.07(-9.71%)
Jan 08, 2025	0.7000	0.7200	0.6704	0.6900	56,387	+0.04(+6.15%)
Jan 07, 2025	0.6520	0.7000	0.6150	0.6500	17,082	-0.01(-1.52%)
Jan 06, 2025	0.6800	0.7000	0.6163	0.6600	36,528	-0.00(-0.71%)
Jan 03, 2025	0.6200	0.6794	0.6000	0.6647	90,342	+0.06(+10.78%)
Jan 02, 2025	0.6000	0.6100	0.5804	0.6000	37,508	+0.01(+1.69%)
Dec 31, 2024				0.5900	0	-0.01(-1.91%)
Dec 30, 2024	0.5980	0.6368	0.5900	0.6015	64,635	+0.00(+0.59%)
Dec 27, 2024	0.5700	0.6199	0.5700	0.5980	30,397	+0.03(+4.91%)
Dec 26, 2024	0.5700	0.6000	0.5700	0.5700	46,141	-0.03(-4.23%)
Dec 24, 2024	0.5900	0.6290	0.5777	0.5952	63,795	-0.01(-1.13%)
Dec 23, 2024	0.5964	0.6600	0.5801	0.6020	47,385	-0.03(-4.44%)
Dec 20, 2024	0.6320	0.6320	0.6000	0.6300	26,554	+0.01(+1.61%)
Dec 19, 2024	0.6201	0.6290	0.6000	0.6200	19,593	-0.01(-1.56%)
Dec 18, 2024	0.6402	0.6600	0.6201	0.6298	86,267	-0.03(-4.58%)
Dec 17, 2024	0.5800	0.6621	0.5700	0.6600	252,806	+0.08(+13.79%)
Dec 16, 2024	0.5700	0.6000	0.5700	0.5800	37,919	+0.00(+0.02%)
Dec 13, 2024	0.5900	0.6100	0.5701	0.5799	29,583	-0.02(-2.54%)
Dec 12, 2024	0.6026	0.6200	0.5901	0.5950	62,082	-0.01(-1.26%)
Dec 11, 2024	0.6138	0.6250	0.6026	0.6026	16,898	-0.02(-2.65%)
Dec 10, 2024	0.6100	0.6380	0.6026	0.6190	63,932	-0.01(-0.80%)
Dec 09, 2024	0.6027	0.6400	0.6027	0.6240	22,241	+0.01(+2.30%)
Dec 06, 2024	0.6400	0.6469	0.6100	0.6100	38,421	+0.01(+1.21%)
Dec 05, 2024	0.6450	0.6800	0.6026	0.6027	38,580	-0.06(-8.68%)
Dec 04, 2024	0.6800	0.6800	0.6200	0.6600	11,856	+0.00(+0.00%)
Dec 03, 2024	0.6450	0.6909	0.6450	0.6600	12,809	-0.02(-2.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cyclo Therapeutics, Inc. - Common Stock (NQ: CYTH )

Historical Prices