Stockscreener 앱 받기
0.7849
0.65%
-0.0051
시간 외 거래:
.78
-0.0049
-0.62%
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $0.7999 | $0.7655 | $0.0344 | 9,151.0 | -0.65% |
| 2024-10-16 | $0.79 | $0.743 | $0.047 | 23,830.0 | +5.33% |
| 2024-10-15 | $0.7801 | $0.741 | $0.0391 | 11,651.0 | +0.93% |
| 2024-10-14 | $0.81 | $0.74 | $0.07 | 92,150.0 | -3.99% |
| 2024-10-11 | $0.79 | $0.75 | $0.04 | 50,115.0 | +0.52% |
| 2024-10-10 | $0.7899 | $0.73 | $0.0599 | 26,923.0 | +3.36% |
| 2024-10-09 | $0.79 | $0.73 | $0.06 | 28,747.0 | +0.99% |
| 2024-10-08 | $0.7685 | $0.73 | $0.0385 | 34,405.0 | -1.63% |
| 2024-10-07 | $0.7499 | $0.71 | $0.0399 | 26,678.0 | +1.17% |
| 2024-10-04 | $0.75 | $0.6742 | $0.0758 | 25,481.0 | +4.29% |
| 2024-10-03 | $0.776 | $0.69 | $0.086 | 37,253.0 | -2.78% |
| 2024-10-02 | $0.795 | $0.70 | $0.095 | 42,756.0 | -5.06% |
| 2024-10-01 | $0.79 | $0.7301 | $0.0599 | 13,910.0 | -2.41% |
| 2024-09-30 | $0.7899 | $0.70 | $0.0899 | 54,163.0 | +9.58% |
| 2024-09-27 | $0.72 | $0.67 | $0.05 | 43,345.0 | +2.86% |
| 2024-09-26 | $0.7193 | $0.686 | $0.0333 | 46,921.0 | +1.92% |
| 2024-09-25 | $0.70 | $0.66 | $0.04 | 7,976.0 | +2.49% |
| 2024-09-24 | $0.7099 | $0.66 | $0.0499 | 24,583.0 | -3.86% |
| 2024-09-23 | $0.7449 | $0.681 | $0.0639 | 41,092.0 | -1.83% |
| 2024-09-20 | $0.71 | $0.651 | $0.059 | 93,340.0 | +3.70% |
| 2024-09-19 | $0.70 | $0.6597 | $0.0403 | 36,214.0 | +5.18% |
| 2024-09-18 | $0.75 | $0.6406 | $0.1094 | 57,653.0 | +0.15% |
Cyclo Therapeutics Inc 주식 (CYTH) 연도별 가격 이력
이 심층 분석에서는 Cyclo Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cyclo Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $0.81 | $0.6742 | $0.1358 | 432,201.0 | -0.52% |
| 2024-09 | $0.7899 | $0.5946 | $0.1953 | 935,953.0 | +5.52% |
| 2024-08 | $1.29 | $0.70 | $0.59 | 1,533,087.0 | -37.17% |
| 2024-07 | $1.40 | $1.04 | $0.3599 | 2,414,968.0 | -6.30% |
| 2024-06 | $1.36 | $1.11 | $0.25 | 521,442.0 | -0.78% |
| 2024-05 | $1.62 | $1.25 | $0.3699 | 627,242.0 | -12.33% |
| 2024-04 | $1.79 | $1.10 | $0.69 | 2,096,422.0 | +5.04% |
| 2024-03 | $1.79 | $1.37 | $0.419 | 2,804,226.0 | -13.13% |
| 2024-02 | $1.92 | $1.53 | $0.39 | 662,026.0 | -15.34% |
| 2024-01 | $2.12 | $1.41 | $0.705 | 2,501,931.0 | +18.87% |
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.11 | $0.84 | 2,641,495.0 | +10.42% |
| 2023-11 | $1.86 | $0.92 | $0.94 | 1,758,655.0 | +47.71% |
| 2023-10 | $1.40 | $0.8924 | $0.5073 | 780,628.0 | -31.35% |
| 2023-09 | $1.94 | $1.35 | $0.59 | 901,170.0 | -14.71% |
| 2023-08 | $2.12 | $1.22 | $0.9011 | 1,518,057.0 | +7.42% |
| 2023-07 | $1.77 | $1.33 | $0.4464 | 869,397.0 | -2.52% |
| 2023-06 | $2.57 | $1.20 | $1.37 | 3,419,040.0 | +31.40% |
| 2023-05 | $1.46 | $0.91 | $0.55 | 2,180,086.0 | +23.43% |
| 2023-04 | $1.05 | $0.67 | $0.3799 | 4,559,550.0 | +16.69% |
| 2023-03 | $1.53 | $0.819 | $0.711 | 1,997,466.0 | -43.24% |
| 2023-02 | $2.09 | $1.04 | $1.05 | 1,653,148.0 | -15.91% |
| 2023-01 | $2.50 | $1.32 | $1.18 | 1,954,882.0 | +23.94% |
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.10 | $1.31 | $0.7901 | 2,288,364.0 | -4.70% |
| 2022-11 | $1.86 | $0.91 | $0.95 | 1,733,442.0 | -21.16% |
| 2022-10 | $2.21 | $1.79 | $0.42 | 546,369.0 | -2.07% |
| 2022-09 | $2.20 | $1.69 | $0.507 | 664,625.0 | -8.96% |
| 2022-08 | $2.75 | $1.83 | $0.9149 | 564,309.0 | +7.61% |
| 2022-07 | $2.47 | $1.82 | $0.6516 | 427,795.0 | +0.00% |
| 2022-06 | $2.47 | $1.90 | $0.57 | 372,807.0 | -14.35% |
| 2022-05 | $2.70 | $1.88 | $0.82 | 472,127.0 | -14.18% |
| 2022-04 | $3.35 | $2.46 | $0.89 | 674,355.0 | -15.46% |
| 2022-03 | $3.80 | $2.54 | $1.26 | 1,516,997.0 | -2.76% |
| 2022-02 | $4.04 | $2.86 | $1.18 | 845,387.0 | -11.41% |
| 2022-01 | $5.12 | $3.40 | $1.72 | 1,855,818.0 | -1.34% |
2.80%
0.32%
자본화:
|
볼륨(24시간):