$4.00 +0.07 (%) CytRx Corp - NASDAQ

May. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTR historical data

Date Open High Low Close Volume
5/26/20154.094.123.873.93923,462
5/22/20154.154.193.974.12909,588
5/21/20154.454.494.084.151,695,361
5/20/20154.034.113.964.02563,955
5/19/20154.104.133.994.01695,671
5/18/20154.104.284.054.101,041,592
5/15/20154.074.174.024.11568,784
5/14/20154.144.204.054.08413,649
5/13/20154.124.204.004.12515,004
5/12/20154.054.193.964.13566,111
5/11/20154.144.224.064.07638,544
5/8/20154.204.224.044.09838,093
5/7/20154.244.264.034.15832,543
5/6/20154.164.344.074.241,057,462
5/5/20154.324.363.964.212,212,697
5/4/20154.235.004.104.418,036,894
5/1/20154.324.333.683.703,275,578
4/30/20154.704.724.224.391,624,413
4/29/20154.844.944.754.77658,654
4/28/20154.764.904.554.831,482,180
4/27/20155.115.164.744.841,646,524
4/24/20155.305.375.105.13906,959
4/23/20155.165.304.825.261,902,573
4/22/20155.265.425.165.211,308,938
4/21/20155.305.425.155.272,029,712
4/20/20155.125.304.975.172,729,987
4/17/20154.685.184.685.014,444,146
4/16/20154.644.714.494.501,192,030
4/15/20154.804.904.614.662,005,281
4/14/20154.684.834.344.752,032,162
4/13/20154.384.944.294.653,124,673
4/10/20154.154.504.054.462,153,111
4/9/20153.694.233.654.132,545,094
4/8/20153.563.713.553.71934,767
4/7/20153.503.603.483.57733,690
4/6/20153.443.553.423.49626,663
4/2/20153.393.483.353.48450,413
4/1/20153.323.493.303.38617,695
3/31/20153.233.393.183.37598,451
3/30/20153.363.373.233.24506,818
3/27/20153.343.423.253.28519,928
3/26/20153.463.483.303.35800,041
3/25/20153.513.593.313.511,204,757
3/24/20153.293.563.293.511,278,925
3/23/20153.353.393.283.31413,353
3/20/20153.333.423.303.35833,062
3/19/20153.253.333.233.31609,192
3/18/20153.203.293.143.28474,005
3/17/20153.203.303.153.22415,908
3/16/20153.293.383.203.23562,840
3/13/20153.253.323.173.25623,939
3/12/20153.213.243.143.24411,676
3/11/20153.153.293.063.17479,186
3/10/20153.123.172.973.12859,882
3/9/20153.193.223.133.15381,905
3/6/20153.273.333.153.18531,914
3/5/20153.323.423.213.27929,687
3/4/20153.103.233.103.15423,081
3/3/20153.183.233.113.12491,938
3/2/20153.243.363.173.18481,907
2/27/20153.333.393.223.23625,055
2/26/20153.233.443.203.33943,281
2/25/20153.203.283.153.22512,636
2/24/20153.193.303.123.20509,884
2/23/20153.213.223.103.18456,906
2/20/20153.233.253.143.18434,389
2/19/20153.113.233.073.18503,458
2/18/20153.203.283.033.11903,872
2/17/20153.053.302.983.221,523,254
2/13/20152.783.022.762.961,608,032
2/12/20152.602.742.522.73712,932
2/11/20152.652.652.522.56463,870
2/10/20152.622.652.522.59516,728
2/9/20152.712.752.612.61525,753
2/6/20152.812.822.712.71703,705
2/5/20152.742.802.662.78670,133
2/4/20152.652.752.592.73659,653
2/3/20152.602.652.542.65575,070
2/2/20152.562.612.512.59405,321
1/30/20152.632.692.552.57659,159
1/29/20152.662.722.562.65768,134
1/28/20152.762.862.662.67805,451
1/27/20152.752.822.712.76671,489
1/26/20152.662.872.662.79764,401
1/23/20152.962.992.722.771,882,766
1/22/20153.193.242.943.014,192,799
1/21/20153.353.353.033.071,549,464
1/20/20153.663.703.183.254,516,006
1/16/20153.103.353.103.321,389,668
1/15/20153.393.443.123.16989,502
1/14/20153.153.403.103.361,411,018
1/13/20153.493.553.193.252,053,947
1/12/20153.633.633.383.442,221,038
1/9/20153.553.743.433.583,461,489
1/8/20153.833.883.523.646,448,948
1/7/20153.373.413.223.392,279,580
1/6/20153.563.723.183.3015,159,433
1/5/20152.762.922.752.85598,321
1/2/20152.742.812.722.78406,475
12/31/20142.752.862.702.74752,845
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center