$2.55 0.00 (%) CytRx Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTR historical data

Date Open High Low Close Volume
12/19/20142.612.692.502.551,017,809
12/18/20142.362.712.312.561,228,135
12/17/20142.252.322.152.32979,428
12/16/20142.152.242.082.16733,297
12/15/20142.302.332.112.15969,969
12/12/20142.222.302.202.29541,898
12/11/20142.302.352.212.24772,697
12/10/20142.402.482.282.30531,276
12/9/20142.282.442.232.44745,044
12/8/20142.392.402.272.33823,737
12/5/20142.302.502.242.391,067,025
12/4/20142.302.372.212.30628,174
12/3/20142.412.412.262.301,164,358
12/2/20142.412.482.382.39561,173
12/1/20142.522.602.352.38660,266
11/28/20142.572.572.512.51175,990
11/26/20142.542.562.512.55250,094
11/25/20142.522.572.512.54248,697
11/24/20142.552.592.522.52561,327
11/21/20142.612.642.532.55432,284
11/20/20142.582.672.552.56552,338
11/19/20142.532.732.482.63753,734
11/18/20142.482.602.462.521,916,121
11/17/20142.772.862.752.76406,896
11/14/20142.772.882.732.79594,835
11/13/20142.832.852.752.78259,893
11/12/20142.772.832.722.81441,554
11/11/20142.852.912.772.78410,599
11/10/20142.872.902.772.85534,935
11/7/20142.953.012.792.87582,701
11/6/20143.003.102.902.93544,496
11/5/20143.113.152.993.03704,544
11/4/20142.963.202.953.05837,067
11/3/20142.873.152.843.011,947,735
10/31/20142.942.942.792.86538,124
10/30/20142.832.892.742.84595,216
10/29/20142.822.942.762.87685,030
10/28/20142.692.862.652.83612,678
10/27/20142.782.792.652.69660,794
10/24/20142.882.982.752.80817,822
10/23/20142.712.972.682.911,571,747
10/22/20142.752.792.652.67535,925
10/21/20142.722.872.662.76712,150
10/20/20142.782.892.712.73894,287
10/17/20142.853.042.732.761,917,954
10/16/20142.512.662.422.63755,681
10/15/20142.482.652.452.49820,450
10/14/20142.522.682.502.55680,300
10/13/20142.412.602.362.47558,890
10/10/20142.362.472.252.39805,006
10/9/20142.492.582.392.39561,768
10/8/20142.462.632.372.51664,857
10/7/20142.512.552.452.46898,548
10/6/20142.672.692.502.53667,038
10/3/20142.572.682.462.68851,498
10/2/20142.422.552.362.51882,509
10/1/20142.542.572.302.431,421,285
9/30/20142.712.742.542.541,204,069
9/29/20142.922.952.702.731,755,986
9/26/20142.572.882.572.781,869,033
9/25/20142.722.762.572.57889,004
9/24/20142.742.772.672.72635,968
9/23/20142.752.792.652.71925,830
9/22/20142.852.972.712.751,229,492
9/19/20142.812.832.672.751,381,623
9/18/20142.902.952.762.781,154,384
9/17/20142.922.972.892.90355,510
9/16/20142.932.982.882.92808,049
9/15/20143.203.262.922.971,645,054
9/12/20143.373.443.223.23872,019
9/11/20143.363.493.313.36697,052
9/10/20143.363.453.303.39480,321
9/9/20143.513.553.363.37439,527
9/8/20143.443.583.443.511,258,500
9/5/20143.343.463.323.44690,186
9/4/20143.393.433.333.36335,130
9/3/20143.393.573.353.38579,856
9/2/20143.333.403.243.39553,343
8/29/20143.393.423.273.32519,309
8/28/20143.323.423.263.37499,713
8/27/20143.313.373.213.34454,817
8/26/20143.183.363.173.29973,796
8/25/20143.153.233.133.17600,260
8/22/20143.163.183.053.14504,061
8/21/20143.183.253.093.18521,851
8/20/20143.213.253.153.18362,864
8/19/20143.173.253.153.24472,977
8/18/20143.273.293.123.17789,666
8/15/20143.283.293.163.22475,620
8/14/20143.273.303.173.24475,948
8/13/20143.183.273.183.25578,800
8/12/20143.413.423.103.181,320,468
8/11/20143.313.403.243.40868,109
8/8/20143.113.353.113.301,014,425
8/7/20143.253.253.083.11828,702
8/6/20143.203.293.103.121,325,711
8/5/20143.323.353.213.32533,613
8/4/20143.223.393.163.32735,592
8/1/20143.253.303.113.18911,392
7/31/20143.313.383.253.26622,490
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center