CYTRX $2.31

down -0.11


22/5/2013 04:22 PM  |  NASDAQ : CYTR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CYTR historical data

Date Open High Low Close Volume
5/21/2013 2.40 2.50 2.35 2.42 2279
5/20/2013 2.48 2.48 2.39 2.42 400
5/17/2013 2.48 2.48 2.35 2.45 888
5/16/2013 2.49 2.50 2.45 2.47 704
5/15/2013 2.42 2.51 2.30 2.50 1532
5/14/2013 2.48 2.48 2.39 2.43 1051
5/13/2013 2.37 2.49 2.37 2.46 1174
5/10/2013 2.35 2.40 2.22 2.39 1053
5/9/2013 2.32 2.40 2.32 2.36 800
5/8/2013 2.50 2.50 2.21 2.35 4178
5/7/2013 2.67 2.69 2.54 2.55 1865
5/6/2013 2.72 2.86 2.63 2.64 2033
5/3/2013 2.70 2.70 2.65 2.68 610
5/2/2013 2.68 2.72 2.68 2.69 719
5/1/2013 2.68 2.72 2.65 2.65 451
4/30/2013 2.79 2.81 2.68 2.69 757
4/29/2013 2.72 2.79 2.68 2.77 1082
4/26/2013 2.79 2.80 2.70 2.72 726
4/25/2013 2.77 2.84 2.70 2.77 1164
4/24/2013 2.82 2.85 2.71 2.72 1063
4/23/2013 2.90 2.94 2.80 2.80 2299
4/22/2013 2.81 2.89 2.70 2.82 1734
4/19/2013 2.70 2.82 2.67 2.74 1267
4/18/2013 2.75 2.81 2.65 2.69 1133
4/17/2013 2.85 2.92 2.72 2.77 580
4/16/2013 2.81 2.85 2.79 2.84 660
4/15/2013 2.81 2.87 2.78 2.79 1466
4/12/2013 2.90 2.90 2.80 2.87 1498
4/11/2013 2.79 2.90 2.78 2.90 1447
4/10/2013 2.65 2.82 2.63 2.79 1389
4/9/2013 2.69 2.69 2.59 2.65 748
4/8/2013 2.61 2.67 2.60 2.67 500
4/5/2013 2.63 2.69 2.55 2.63 741
4/4/2013 2.65 2.73 2.61 2.63 649
4/3/2013 2.70 2.74 2.61 2.65 1904
4/2/2013 2.75 2.75 2.61 2.71 1175
4/1/2013 2.68 2.73 2.56 2.69 2160
3/28/2013 2.86 2.86 2.68 2.72 1774
3/27/2013 2.78 2.85 2.78 2.80 914
3/26/2013 2.94 2.94 2.76 2.79 1963
3/25/2013 2.85 3.07 2.75 2.90 4035
3/22/2013 2.66 2.82 2.66 2.81 2120
3/21/2013 2.64 2.75 2.59 2.65 1467
3/20/2013 2.62 2.68 2.54 2.61 637
3/19/2013 2.60 2.66 2.54 2.59 934
3/18/2013 2.52 2.60 2.48 2.60 1266
3/15/2013 2.44 2.52 2.43 2.51 1131
3/14/2013 2.55 2.57 2.42 2.42 1007
3/13/2013 2.51 2.55 2.46 2.55 404
3/12/2013 2.73 2.75 2.39 2.49 2099
3/11/2013 2.45 2.85 2.41 2.66 2695
3/8/2013 2.44 2.51 2.41 2.46 962
3/7/2013 2.67 2.83 2.31 2.39 5249
3/6/2013 2.46 2.93 2.42 2.67 7058
3/5/2013 2.29 2.46 2.24 2.42 3170
3/4/2013 2.23 2.30 2.16 2.28 1070
3/1/2013 2.10 2.29 2.06 2.21 2369
2/28/2013 1.94 2.14 1.94 2.10 2519
2/27/2013 1.87 1.98 1.87 1.91 789
2/26/2013 1.89 1.92 1.83 1.87 881
2/25/2013 2.01 2.10 1.89 1.89 739
2/22/2013 2.00 2.10 2.00 2.01 1927
2/21/2013 2.04 2.06 2.00 2.00 904
2/20/2013 2.05 2.09 2.04 2.05 683
2/19/2013 2.13 2.17 2.07 2.09 2206
2/15/2013 2.16 2.19 2.12 2.15 972
2/14/2013 2.19 2.19 2.16 2.17 526
2/13/2013 2.15 2.20 2.15 2.17 727
2/12/2013 2.19 2.20 2.13 2.16 890
2/11/2013 2.15 2.20 2.15 2.19 429
2/8/2013 2.15 2.15 2.13 2.15 553
2/7/2013 2.18 2.18 2.13 2.15 483
2/6/2013 2.15 2.21 2.11 2.18 400
2/5/2013 2.17 2.25 2.16 2.18 853
2/4/2013 2.25 2.30 2.16 2.17 1163
2/1/2013 2.18 2.25 2.16 2.22 1852
1/31/2013 2.30 2.30 2.12 2.15 3663
1/30/2013 2.17 2.23 2.16 2.19 2171
1/29/2013 2.08 2.18 2.02 2.15 2456
1/28/2013 2.10 2.14 1.99 2.08 2598
1/25/2013 2.13 2.18 2.09 2.09 1658
1/24/2013 2.15 2.15 2.12 2.13 1052
1/23/2013 2.11 2.16 2.11 2.16 1382
1/22/2013 2.17 2.19 2.09 2.12 3369
1/18/2013 2.23 2.24 2.16 2.19 1418
1/17/2013 2.42 2.42 2.20 2.26 2062
1/16/2013 2.15 2.42 2.14 2.32 7807
1/15/2013 2.14 2.16 2.13 2.15 643
1/14/2013 2.16 2.16 2.13 2.14 1070
1/11/2013 2.15 2.18 2.11 2.16 988
1/10/2013 2.15 2.21 2.08 2.13 1657
1/9/2013 2.27 2.27 2.08 2.16 3292
1/8/2013 2.16 2.24 2.14 2.23 4552
1/7/2013 1.99 2.18 1.98 2.15 9149
1/4/2013 1.93 1.99 1.89 1.96 2421
1/3/2013 1.86 1.93 1.85 1.90 1110
1/2/2013 1.93 1.93 1.85 1.88 1131
12/31/2012 1.82 1.89 1.80 1.87 4099
12/28/2012 1.88 1.90 1.82 1.83 1867
12/27/2012 1.93 1.94 1.88 1.90 1168
Marketplace
Trading Center