NasdaqCM - Delayed Quote • USD
Cyclo Therapeutics, Inc. (CYTH)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.3300 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 28,200 |
| Apr 25, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 16,900 |
| Apr 24, 2024 | 1.2300 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 21,100 |
| Apr 23, 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 33,400 |
| Apr 22, 2024 | 1.2000 | 1.3200 | 1.1700 | 1.2600 | 1.2600 | 84,000 |
| Apr 19, 2024 | 1.1700 | 1.2500 | 1.1000 | 1.1600 | 1.1600 | 57,500 |
| Apr 18, 2024 | 1.1800 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 29,600 |
| Apr 17, 2024 | 1.1800 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 40,500 |
| Apr 16, 2024 | 1.2100 | 1.2700 | 1.1100 | 1.2200 | 1.2200 | 68,300 |
| Apr 15, 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 21,900 |
| Apr 12, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 51,100 |
| Apr 11, 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 27,900 |
| Apr 10, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 17,800 |
| Apr 9, 2024 | 1.4100 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 28,200 |
| Apr 8, 2024 | 1.3600 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 35,700 |
| Apr 5, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 53,800 |
| Apr 4, 2024 | 1.3700 | 1.4300 | 1.1900 | 1.3700 | 1.3700 | 139,700 |
| Apr 3, 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3600 | 1.3600 | 97,600 |
| Apr 2, 2024 | 1.3300 | 1.7900 | 1.2600 | 1.4600 | 1.4600 | 1,088,900 |
| Apr 1, 2024 | 1.3800 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 83,200 |
| Mar 28, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 30,500 |
| Mar 27, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 36,500 |
| Mar 26, 2024 | 1.3900 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 34,300 |
| Mar 25, 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 60,300 |
| Mar 22, 2024 | 1.5000 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 26,300 |
| Mar 21, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 43,300 |
| Mar 20, 2024 | 1.5200 | 1.5700 | 1.4100 | 1.4300 | 1.4300 | 113,900 |
| Mar 19, 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 44,500 |
| Mar 18, 2024 | 1.5500 | 1.7100 | 1.4000 | 1.6000 | 1.6000 | 236,000 |
| Mar 15, 2024 | 1.5500 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 209,500 |
| Mar 14, 2024 | 1.5700 | 1.7100 | 1.4200 | 1.5500 | 1.5500 | 392,900 |
| Mar 13, 2024 | 1.6700 | 1.7400 | 1.6000 | 1.6200 | 1.6200 | 1,541,500 |
| Mar 12, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 35,200 |
| Mar 11, 2024 | 1.6300 | 1.6900 | 1.5500 | 1.6200 | 1.6200 | 29,800 |
| Mar 8, 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6500 | 1.6500 | 31,400 |
| Mar 7, 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 32,200 |
| Mar 6, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.7000 | 1.7000 | 32,600 |
| Mar 5, 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 30,100 |
| Mar 4, 2024 | 1.5900 | 1.7000 | 1.5700 | 1.6900 | 1.6900 | 52,100 |
| Mar 1, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 16,700 |
| Feb 29, 2024 | 1.6100 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 35,800 |
| Feb 28, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 21,100 |
| Feb 27, 2024 | 1.7100 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 38,400 |
| Feb 26, 2024 | 1.6900 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 19,000 |
| Feb 23, 2024 | 1.7000 | 1.7800 | 1.6500 | 1.7500 | 1.7500 | 17,500 |
| Feb 22, 2024 | 1.6600 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 32,300 |
| Feb 21, 2024 | 1.7500 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 36,600 |
| Feb 20, 2024 | 1.7500 | 1.9200 | 1.7500 | 1.7500 | 1.7500 | 113,700 |
| Feb 16, 2024 | 1.6200 | 1.7900 | 1.5900 | 1.7600 | 1.7600 | 37,800 |
| Feb 15, 2024 | 1.7100 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 23,800 |
| Feb 14, 2024 | 1.5300 | 1.7300 | 1.5300 | 1.7100 | 1.7100 | 55,100 |
| Feb 13, 2024 | 1.7000 | 1.7100 | 1.5500 | 1.5600 | 1.5600 | 26,500 |
| Feb 12, 2024 | 1.6500 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 33,100 |
| Feb 9, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 30,400 |
| Feb 8, 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 30,000 |
| Feb 7, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 8,200 |
| Feb 6, 2024 | 1.7700 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 29,000 |
| Feb 5, 2024 | 1.8800 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 24,900 |
| Feb 2, 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 28,200 |
| Feb 1, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | 27,500 |
| Jan 31, 2024 | 1.7700 | 1.9100 | 1.7700 | 1.8900 | 1.8900 | 72,400 |
| Jan 30, 2024 | 1.7800 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 54,800 |
| Jan 29, 2024 | 1.8200 | 1.8500 | 1.6600 | 1.7700 | 1.7700 | 472,900 |
| Jan 26, 2024 | 1.8300 | 2.1200 | 1.6000 | 1.7100 | 1.7100 | 316,500 |
| Jan 25, 2024 | 1.8400 | 1.9900 | 1.7700 | 1.8500 | 1.8500 | 123,000 |
| Jan 24, 2024 | 1.6700 | 1.8900 | 1.6700 | 1.8200 | 1.8200 | 171,400 |
| Jan 23, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 44,300 |
| Jan 22, 2024 | 1.5900 | 1.7500 | 1.5900 | 1.7000 | 1.7000 | 50,900 |
| Jan 19, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 18,400 |
| Jan 18, 2024 | 1.6500 | 1.6800 | 1.5400 | 1.6500 | 1.6500 | 66,100 |
| Jan 17, 2024 | 1.7400 | 1.7400 | 1.6000 | 1.6800 | 1.6800 | 34,000 |
| Jan 16, 2024 | 1.7800 | 1.7800 | 1.6700 | 1.6800 | 1.6800 | 78,000 |
| Jan 12, 2024 | 1.4200 | 1.8800 | 1.4200 | 1.8600 | 1.8600 | 490,800 |
| Jan 11, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 33,600 |
| Jan 10, 2024 | 1.4900 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 60,000 |
| Jan 9, 2024 | 1.5100 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 35,900 |
| Jan 8, 2024 | 1.5200 | 1.6500 | 1.5200 | 1.5800 | 1.5800 | 67,300 |
| Jan 5, 2024 | 1.5600 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 53,400 |
| Jan 4, 2024 | 1.6700 | 1.6900 | 1.5800 | 1.5900 | 1.5900 | 75,600 |
| Jan 3, 2024 | 1.6000 | 1.7100 | 1.5600 | 1.7000 | 1.7000 | 75,700 |
| Jan 2, 2024 | 1.4800 | 1.6900 | 1.4700 | 1.6600 | 1.6600 | 113,600 |
| Dec 29, 2023 | 1.5400 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 82,700 |
| Dec 28, 2023 | 1.5400 | 1.5700 | 1.3200 | 1.5400 | 1.5400 | 338,300 |
| Dec 27, 2023 | 1.6600 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | 628,100 |
| Dec 26, 2023 | 1.9500 | 1.9500 | 1.6800 | 1.7800 | 1.7800 | 40,800 |
| Dec 22, 2023 | 1.8100 | 1.9300 | 1.7600 | 1.8800 | 1.8800 | 89,300 |
| Dec 21, 2023 | 1.7100 | 1.8200 | 1.6400 | 1.8100 | 1.8100 | 120,700 |
| Dec 20, 2023 | 1.6500 | 1.8900 | 1.5100 | 1.6800 | 1.6800 | 504,300 |
| Dec 19, 2023 | 1.3500 | 1.6800 | 1.3200 | 1.6600 | 1.6600 | 187,300 |
| Dec 18, 2023 | 1.4800 | 1.4900 | 1.3000 | 1.3800 | 1.3800 | 246,500 |
| Dec 15, 2023 | 1.1500 | 1.5000 | 1.1200 | 1.3700 | 1.3700 | 139,800 |
| Dec 14, 2023 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 48,900 |
| Dec 13, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 37,100 |
| Dec 12, 2023 | 1.2300 | 1.3200 | 1.1400 | 1.1800 | 1.1800 | 75,800 |
| Dec 11, 2023 | 1.2600 | 1.3200 | 1.1100 | 1.2600 | 1.2600 | 38,600 |
| Dec 8, 2023 | 1.3500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 20,600 |
| Dec 7, 2023 | 1.3100 | 1.4900 | 1.2900 | 1.3200 | 1.3200 | 38,200 |
| Dec 6, 2023 | 1.3500 | 1.5100 | 1.3000 | 1.3100 | 1.3100 | 61,700 |
| Dec 5, 2023 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 25,000 |
| Dec 4, 2023 | 1.5100 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 38,200 |
| Dec 1, 2023 | 1.5400 | 1.5400 | 1.3900 | 1.4700 | 1.4700 | 23,500 |
| Nov 30, 2023 | 1.3900 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 34,300 |
| Nov 29, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 16,100 |
| Nov 28, 2023 | 1.3000 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 10,500 |
| Nov 27, 2023 | 1.2600 | 1.5500 | 1.2600 | 1.3500 | 1.3500 | 45,200 |
| Nov 24, 2023 | 1.1600 | 1.3500 | 1.1400 | 1.2900 | 1.2900 | 26,300 |
| Nov 22, 2023 | 1.2100 | 1.3000 | 1.1300 | 1.1900 | 1.1900 | 102,500 |
| Nov 21, 2023 | 1.3500 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 48,300 |
| Nov 20, 2023 | 1.4100 | 1.4100 | 1.3100 | 1.3600 | 1.3600 | 47,300 |
| Nov 17, 2023 | 1.4200 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 29,500 |
| Nov 16, 2023 | 1.3700 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 29,100 |
| Nov 15, 2023 | 1.3100 | 1.4900 | 1.3100 | 1.4500 | 1.4500 | 35,100 |
| Nov 14, 2023 | 1.4400 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 24,900 |
| Nov 13, 2023 | 1.3000 | 1.5400 | 1.3000 | 1.4600 | 1.4600 | 79,900 |
| Nov 10, 2023 | 1.3600 | 1.5100 | 1.3300 | 1.3300 | 1.3300 | 69,800 |
| Nov 9, 2023 | 1.7400 | 1.7600 | 1.3500 | 1.4400 | 1.4400 | 151,600 |
| Nov 8, 2023 | 1.4000 | 1.8600 | 1.3200 | 1.6900 | 1.6900 | 528,600 |
| Nov 7, 2023 | 1.2200 | 1.4200 | 1.1000 | 1.3100 | 1.3100 | 184,200 |
| Nov 6, 2023 | 0.9900 | 1.1500 | 0.9800 | 1.0500 | 1.0500 | 179,900 |
| Nov 3, 2023 | 0.9400 | 1.0400 | 0.9400 | 1.0100 | 1.0100 | 31,500 |
| Nov 2, 2023 | 1.0100 | 1.0200 | 0.9200 | 0.9600 | 0.9600 | 59,800 |
| Nov 1, 2023 | 0.9700 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 31,400 |
| Oct 31, 2023 | 1.0100 | 1.0100 | 0.9300 | 0.9700 | 0.9700 | 15,200 |
| Oct 30, 2023 | 0.9100 | 1.1500 | 0.8900 | 1.0200 | 1.0200 | 34,900 |
| Oct 27, 2023 | 0.9800 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 39,700 |
| Oct 26, 2023 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 12,600 |
| Oct 25, 2023 | 1.0100 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 9,100 |
| Oct 24, 2023 | 0.9800 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 17,900 |
| Oct 23, 2023 | 1.0000 | 1.0200 | 0.9500 | 1.0100 | 1.0100 | 43,400 |
| Oct 20, 2023 | 1.0100 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 28,600 |
| Oct 19, 2023 | 1.0600 | 1.0800 | 0.9000 | 0.9300 | 0.9300 | 103,900 |
| Oct 18, 2023 | 1.1000 | 1.1400 | 1.0100 | 1.0700 | 1.0700 | 27,900 |
| Oct 17, 2023 | 1.0400 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 44,200 |
| Oct 16, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 30,500 |
| Oct 13, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 25,900 |
| Oct 12, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 30,200 |
| Oct 11, 2023 | 1.0900 | 1.1300 | 1.0000 | 1.0500 | 1.0500 | 58,300 |
| Oct 10, 2023 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 16,300 |
| Oct 9, 2023 | 1.1700 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 30,600 |
| Oct 6, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 25,700 |
| Oct 5, 2023 | 1.1600 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 27,600 |
| Oct 4, 2023 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 51,300 |
| Oct 3, 2023 | 1.3300 | 1.3300 | 1.2100 | 1.2200 | 1.2200 | 45,100 |
| Oct 2, 2023 | 1.3600 | 1.4000 | 1.2700 | 1.3300 | 1.3300 | 64,200 |
| Sep 29, 2023 | 1.3500 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 24,200 |
| Sep 28, 2023 | 1.4600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 38,500 |
| Sep 27, 2023 | 1.6000 | 1.6000 | 1.3800 | 1.4000 | 1.4000 | 144,000 |
| Sep 26, 2023 | 1.4200 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 34,400 |
| Sep 25, 2023 | 1.5200 | 1.7200 | 1.4300 | 1.4500 | 1.4500 | 42,100 |
| Sep 22, 2023 | 1.5100 | 1.6800 | 1.4200 | 1.5400 | 1.5400 | 42,700 |
| Sep 21, 2023 | 1.5500 | 1.6100 | 1.4200 | 1.5200 | 1.5200 | 90,700 |
| Sep 20, 2023 | 1.6300 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 18,800 |
| Sep 19, 2023 | 1.7300 | 1.7900 | 1.6100 | 1.6900 | 1.6900 | 30,600 |
| Sep 18, 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 29,700 |
| Sep 15, 2023 | 1.8200 | 1.8400 | 1.7100 | 1.7600 | 1.7600 | 10,500 |
| Sep 14, 2023 | 1.8500 | 1.8900 | 1.6600 | 1.7900 | 1.7900 | 60,200 |
| Sep 13, 2023 | 1.7500 | 1.9400 | 1.7400 | 1.8800 | 1.8800 | 119,700 |
| Sep 12, 2023 | 1.5600 | 1.7600 | 1.5600 | 1.7500 | 1.7500 | 58,600 |
| Sep 11, 2023 | 1.6500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 13,300 |
| Sep 8, 2023 | 1.5600 | 1.6400 | 1.5500 | 1.6100 | 1.6100 | 22,100 |
| Sep 7, 2023 | 1.6000 | 1.6900 | 1.5000 | 1.6000 | 1.6000 | 23,400 |
| Sep 6, 2023 | 1.7000 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 19,600 |
| Sep 5, 2023 | 1.6200 | 1.7100 | 1.5300 | 1.6700 | 1.6700 | 37,900 |
| Sep 1, 2023 | 1.6900 | 1.7300 | 1.5200 | 1.6300 | 1.6300 | 41,900 |
| Aug 31, 2023 | 1.5300 | 1.6900 | 1.5300 | 1.6700 | 1.6700 | 69,400 |
| Aug 30, 2023 | 1.4400 | 1.6100 | 1.4400 | 1.5300 | 1.5300 | 29,200 |
| Aug 29, 2023 | 1.4600 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 48,800 |
| Aug 28, 2023 | 1.3300 | 1.6000 | 1.3100 | 1.4900 | 1.4900 | 26,100 |
| Aug 25, 2023 | 1.3400 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 18,100 |
| Aug 24, 2023 | 1.3300 | 1.5200 | 1.3100 | 1.3700 | 1.3700 | 60,800 |
| Aug 23, 2023 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 20,300 |
| Aug 22, 2023 | 1.3200 | 1.3700 | 1.2600 | 1.2900 | 1.2900 | 20,300 |
| Aug 21, 2023 | 1.3300 | 1.3700 | 1.2500 | 1.3000 | 1.3000 | 39,600 |
| Aug 18, 2023 | 1.2800 | 1.3600 | 1.2500 | 1.3600 | 1.3600 | 32,000 |
| Aug 17, 2023 | 1.3600 | 1.3900 | 1.2200 | 1.2600 | 1.2600 | 35,700 |
| Aug 16, 2023 | 1.2700 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 25,100 |
| Aug 15, 2023 | 1.4000 | 1.4200 | 1.2600 | 1.3400 | 1.3400 | 60,500 |
| Aug 14, 2023 | 1.5000 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 34,100 |
| Aug 11, 2023 | 1.4300 | 1.6200 | 1.4200 | 1.5200 | 1.5200 | 41,200 |
| Aug 10, 2023 | 1.4400 | 1.5500 | 1.3800 | 1.4500 | 1.4500 | 52,800 |
| Aug 9, 2023 | 1.6400 | 1.6700 | 1.4800 | 1.4800 | 1.4800 | 55,000 |
| Aug 8, 2023 | 1.7400 | 1.7400 | 1.5500 | 1.6800 | 1.6800 | 52,400 |
| Aug 7, 2023 | 1.9000 | 1.9300 | 1.6700 | 1.7700 | 1.7700 | 100,100 |
| Aug 4, 2023 | 1.8600 | 2.1200 | 1.7600 | 1.8400 | 1.8400 | 180,300 |
| Aug 3, 2023 | 1.6000 | 2.0300 | 1.5500 | 1.8800 | 1.8800 | 448,900 |
| Aug 2, 2023 | 1.4100 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 49,300 |
| Aug 1, 2023 | 1.5300 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 30,000 |
| Jul 31, 2023 | 1.6000 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 67,900 |
| Jul 28, 2023 | 1.4600 | 1.6000 | 1.4400 | 1.6000 | 1.6000 | 38,100 |
| Jul 27, 2023 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 22,500 |
| Jul 26, 2023 | 1.4600 | 1.4900 | 1.3700 | 1.4600 | 1.4600 | 45,400 |
| Jul 25, 2023 | 1.3600 | 1.5300 | 1.3400 | 1.5000 | 1.5000 | 68,100 |
| Jul 24, 2023 | 1.5300 | 1.5300 | 1.3300 | 1.3800 | 1.3800 | 76,300 |
| Jul 21, 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 22,800 |
| Jul 20, 2023 | 1.4900 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 26,800 |
| Jul 19, 2023 | 1.5600 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 34,100 |
| Jul 18, 2023 | 1.5300 | 1.6100 | 1.4700 | 1.5800 | 1.5800 | 45,400 |
| Jul 17, 2023 | 1.4600 | 1.5700 | 1.4100 | 1.5300 | 1.5300 | 29,800 |
| Jul 14, 2023 | 1.5400 | 1.5800 | 1.4200 | 1.4600 | 1.4600 | 76,900 |
| Jul 13, 2023 | 1.5200 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 24,300 |
| Jul 12, 2023 | 1.7600 | 1.7700 | 1.4800 | 1.5400 | 1.5400 | 77,300 |
| Jul 11, 2023 | 1.6700 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 32,600 |
| Jul 10, 2023 | 1.4300 | 1.7100 | 1.4300 | 1.6200 | 1.6200 | 65,700 |
| Jul 7, 2023 | 1.4800 | 1.5300 | 1.4000 | 1.4700 | 1.4700 | 48,000 |
| Jul 6, 2023 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 16,900 |
| Jul 5, 2023 | 1.6200 | 1.6900 | 1.4700 | 1.5100 | 1.5100 | 38,800 |
| Jul 3, 2023 | 1.5700 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 13,000 |
| Jun 30, 2023 | 1.6900 | 1.6900 | 1.5200 | 1.5900 | 1.5900 | 36,800 |
| Jun 29, 2023 | 1.7700 | 1.9400 | 1.4400 | 1.5700 | 1.5700 | 230,500 |
| Jun 28, 2023 | 1.6200 | 1.8300 | 1.6200 | 1.7400 | 1.7400 | 66,900 |
| Jun 27, 2023 | 1.6800 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 42,400 |
| Jun 26, 2023 | 1.7800 | 1.7900 | 1.5800 | 1.7100 | 1.7100 | 101,300 |
| Jun 23, 2023 | 2.1000 | 2.1300 | 1.8000 | 1.8200 | 1.8200 | 114,800 |
| Jun 22, 2023 | 2.1000 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 40,700 |
| Jun 21, 2023 | 2.1500 | 2.1800 | 2.0600 | 2.0700 | 2.0700 | 73,100 |
| Jun 20, 2023 | 2.3200 | 2.3800 | 2.0900 | 2.1200 | 2.1200 | 151,200 |
| Jun 16, 2023 | 2.0800 | 2.3600 | 2.0800 | 2.2600 | 2.2600 | 142,400 |
| Jun 15, 2023 | 2.0000 | 2.2300 | 1.9700 | 2.0900 | 2.0900 | 85,500 |
| Jun 14, 2023 | 2.2200 | 2.4200 | 1.9700 | 2.1000 | 2.1000 | 227,100 |
| Jun 13, 2023 | 1.9900 | 2.5700 | 1.9800 | 2.3000 | 2.3000 | 541,500 |
| Jun 12, 2023 | 1.6900 | 2.1500 | 1.5600 | 1.9400 | 1.9400 | 829,900 |
| Jun 9, 2023 | 1.4400 | 1.6800 | 1.4300 | 1.6000 | 1.6000 | 113,400 |
| Jun 8, 2023 | 1.5000 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 72,100 |
| Jun 7, 2023 | 1.4000 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 81,900 |
| Jun 6, 2023 | 1.5700 | 1.6300 | 1.3700 | 1.3700 | 1.3700 | 135,800 |
| Jun 5, 2023 | 1.4600 | 1.6700 | 1.4100 | 1.5900 | 1.5900 | 264,100 |
| Jun 2, 2023 | 1.3500 | 1.4100 | 1.2900 | 1.4000 | 1.4000 | 46,600 |
| Jun 1, 2023 | 1.2400 | 1.3700 | 1.2000 | 1.3700 | 1.3700 | 55,900 |
| May 31, 2023 | 1.2800 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 14,700 |
| May 30, 2023 | 1.3700 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 29,300 |
| May 26, 2023 | 1.2700 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 33,100 |
| May 25, 2023 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 32,600 |
| May 24, 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 52,700 |
| May 23, 2023 | 1.2200 | 1.3800 | 1.2200 | 1.3600 | 1.3600 | 78,300 |
| May 22, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 31,400 |
| May 19, 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 44,400 |
| May 18, 2023 | 1.1300 | 1.2200 | 1.0900 | 1.1500 | 1.1500 | 42,100 |
| May 17, 2023 | 1.0400 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 36,500 |
| May 16, 2023 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 65,000 |
| May 15, 2023 | 1.2400 | 1.2400 | 1.0400 | 1.0600 | 1.0600 | 90,700 |
| May 12, 2023 | 1.2100 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 41,200 |
| May 11, 2023 | 1.2200 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 41,900 |
| May 10, 2023 | 1.1600 | 1.2400 | 1.1200 | 1.2200 | 1.2200 | 80,700 |
| May 9, 2023 | 1.2000 | 1.2600 | 1.0800 | 1.1900 | 1.1900 | 48,800 |
| May 8, 2023 | 1.3400 | 1.3400 | 1.1200 | 1.2200 | 1.2200 | 131,700 |
| May 5, 2023 | 1.3800 | 1.3800 | 1.2500 | 1.3000 | 1.3000 | 68,100 |
| May 4, 2023 | 1.2800 | 1.3800 | 1.0600 | 1.3400 | 1.3400 | 321,000 |
| May 3, 2023 | 1.4000 | 1.4500 | 1.2200 | 1.3000 | 1.3000 | 145,900 |
| May 2, 2023 | 1.2300 | 1.4600 | 1.1900 | 1.3800 | 1.3800 | 478,500 |
| May 1, 2023 | 0.9700 | 1.2300 | 0.9100 | 1.1900 | 1.1900 | 280,300 |
| Apr 28, 2023 | 0.9600 | 0.9800 | 0.8400 | 0.9800 | 0.9800 | 202,600 |
| Apr 27, 2023 | 0.8900 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 102,900 |
Related Tickers
BFRI Biofrontera Inc.
1.5900
-7.02%
MEDXF Medexus Pharmaceuticals Inc.
1.3850
+2.59%
CRDL Cardiol Therapeutics Inc.
1.7900
-1.65%
CTTH CTT Pharmaceutical Holdings, Inc.
0.0400
0.00%
DKSC Dakshidin Corporation, Inc.
0.0009
0.00%
ASRT Assertio Holdings, Inc.
0.8282
+5.49%
2196.HK Shanghai Fosun Pharmaceutical (Group) Co., Ltd.
12.260
+2.17%
VDRM ViaDerma, Inc.
0.0100
+3.52%
HMPQ HempAmericana, Inc
0.0000
-99.00%
OILFF Nextleaf Solutions Ltd.
0.1107
+7.27%