Cyclo Therapeutics Inc. Warrantのデータ

Cyclo Therapeutics Inc. Warrantの基本情報

名前 Cyclo Therapeutics Inc. Warrant
ティッカー CYTHW
国 United States
上場年 nan
セクター Basic Industries

Cyclo Therapeutics Inc. Warrantの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.0 5.27 6.0 5.44 14100.0 5.44
2021-02-12 6.49 4.37 5.94 6.49 3000.0 6.49
2021-02-11 6.15 2.5 2.5 5.97 14000.0 5.97
2021-02-10 8.0 6.05 8.0 6.59 35900.0 6.59
2021-02-09 11.94 7.25 7.49 8.15 343400.0 8.15
2021-02-08 7.0 6.0 6.99 6.2 25300.0 6.2
2021-02-05 8.0 5.12 8.0 5.55 32800.0 5.55
2021-02-04 9.05 4.1 4.1 7.75 579300.0 7.75
2021-02-03 3.25 2.25 2.45 3.25 127400.0 3.25
2021-02-02 2.2 1.55 1.8 2.2 47900.0 2.2
2021-02-01 1.69 1.69 1.69 1.69 0.0 1.69
2021-01-29 1.94 1.55 1.65 1.69 6100.0 1.69
2021-01-28 2.3 1.1 1.86 1.85 5600.0 1.85
2021-01-27 2.14 1.76 1.76 2.0 33500.0 2.0
2021-01-26 1.8 1.8 1.8 1.8 14200.0 1.8
2021-01-25 2.2 1.77 2.18 1.9 34300.0 1.9
2021-01-22 2.01 1.92 1.92 2.0 57700.0 2.0
2021-01-21 1.89 1.71 1.77 1.81 13200.0 1.81
2021-01-20 1.74 1.7 1.74 1.7 4400.0 1.7
2021-01-19 1.83 1.67 1.75 1.67 2800.0 1.67
2021-01-15 1.95 1.57 1.57 1.7 6000.0 1.7
2021-01-14 1.69 1.28 1.4 1.56 23900.0 1.56
2021-01-13 1.5 1.18 1.18 1.4 4600.0 1.4
2021-01-12 1.46 1.14 1.21 1.17 6700.0 1.17
2021-01-11 1.47 1.35 1.36 1.47 6200.0 1.47
2021-01-08 1.41 1.24 1.25 1.3 15400.0 1.3
2021-01-07 1.3 1.16 1.3 1.3 11600.0 1.3
2021-01-06 1.39 1.3 1.34 1.3 2900.0 1.3
2021-01-05 1.8 1.28 1.29 1.33 72500.0 1.33
2021-01-04 1.18 1.06 1.1 1.18 900.0 1.18
2020-12-31 1.22 1.08 1.18 1.08 21200.0 1.08
2020-12-30 1.49 1.11 1.11 1.49 1300.0 1.49
2020-12-29 1.26 1.06 1.25 1.1 19200.0 1.1
2020-12-28 1.78 1.25 1.78 1.28 25700.0 1.28
2020-12-24 1.56 1.47 1.56 1.47 600.0 1.47
2020-12-23 1.61 1.26 1.48 1.35 37300.0 1.35
2020-12-22 1.81 1.43 1.52 1.46 18000.0 1.46
2020-12-21 1.95 1.28 1.5 1.85 28800.0 1.85
2020-12-18 3.34 1.29 3.0 1.5 520700.0 1.5