$2.78 +0.18 (%) CytRx Corp - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTR historical data

Date Open High Low Close Volume
5/24/20162.602.812.602.78833,907
5/23/20162.602.722.562.60691,318
5/20/20162.382.712.372.581,050,228
5/19/20162.352.442.292.37680,859
5/18/20162.302.402.282.36715,637
5/17/20162.392.432.302.30608,304
5/16/20162.282.452.262.40675,388
5/13/20162.312.362.222.27759,179
5/12/20162.422.462.282.371,163,876
5/11/20162.882.902.362.421,563,011
5/10/20162.752.872.652.801,875,303
5/9/20163.103.263.073.07830,335
5/6/20163.043.122.963.09514,429
5/5/20163.153.203.043.08624,988
5/4/20163.283.383.083.121,161,290
5/3/20163.403.443.253.30633,481
5/2/20163.293.423.173.42659,305
4/29/20163.253.443.103.261,044,205
4/28/20163.363.463.303.35827,462
4/27/20163.393.453.283.36583,185
4/26/20163.483.543.303.39769,617
4/25/20163.313.663.263.491,419,979
4/22/20163.243.393.233.34841,783
4/21/20163.233.303.193.25542,492
4/20/20163.193.343.143.21768,868
4/19/20163.353.353.163.19881,142
4/18/20163.223.453.123.35989,351
4/15/20163.103.243.063.21809,785
4/14/20163.143.163.043.13654,766
4/13/20163.063.103.003.10821,339
4/12/20162.953.082.913.001,078,853
4/11/20163.113.242.892.911,679,313
4/8/20162.953.302.903.141,271,997
4/7/20163.003.122.943.02736,374
4/6/20162.963.002.822.991,251,099
4/5/20163.083.152.922.981,045,964
4/4/20162.773.192.763.021,735,213
4/1/20162.662.812.602.74480,044
3/31/20162.632.802.622.68797,026
3/30/20162.692.782.502.62584,998
3/29/20162.452.652.352.64564,792
3/28/20162.482.552.402.47290,952
3/24/20162.452.552.352.46507,786
3/23/20162.782.782.452.50952,154
3/22/20162.562.762.482.731,007,189
3/21/20162.392.702.362.53956,202
3/18/20162.232.432.082.40971,888
3/17/20162.062.171.962.13655,293
3/16/20162.002.121.952.09625,905
3/15/20162.252.312.002.03991,666
3/14/20162.332.362.232.25564,011
3/11/20162.342.392.272.36437,799
3/10/20162.542.582.322.35702,916
3/9/20162.752.752.502.56894,965
3/8/20163.003.012.612.71710,750
3/7/20162.773.082.742.94887,017
3/4/20162.752.852.712.77647,713
3/3/20162.702.802.702.75638,416
3/2/20162.702.762.642.73710,099
3/1/20162.662.712.592.70394,117
2/29/20162.702.752.552.64663,740
2/26/20162.612.762.582.69504,830
2/25/20162.622.672.522.60288,993
2/24/20162.632.662.522.62460,306
2/23/20162.712.802.622.67459,917
2/22/20162.612.752.612.73502,849
2/19/20162.572.702.412.67704,384
2/18/20162.662.662.492.54702,223
2/17/20162.772.792.552.671,429,282
2/16/20162.552.882.552.771,855,040
2/12/20162.152.572.152.501,271,065
2/11/20161.752.201.752.13757,786
2/10/20161.741.891.741.84398,274
2/9/20161.691.841.681.74343,547
2/8/20161.751.791.671.75490,834
2/5/20161.871.891.771.77385,994
2/4/20161.731.901.731.89365,238
2/3/20161.751.761.661.73396,949
2/2/20161.801.841.701.74367,450
2/1/20161.841.891.741.83440,962
1/29/20161.811.941.751.84428,691
1/28/20161.831.921.751.82366,705
1/27/20161.821.941.791.82414,907
1/26/20161.911.911.741.84388,682
1/25/20161.962.071.841.85448,169
1/22/20161.861.921.821.92380,865
1/21/20161.751.891.731.83371,874
1/20/20161.631.791.551.75725,547
1/19/20161.841.921.621.69524,643
1/15/20161.881.921.731.82544,304
1/14/20161.831.941.641.91797,556
1/13/20162.032.071.781.79631,841
1/12/20162.212.281.842.04946,226
1/11/20162.042.232.042.15608,568
1/8/20162.392.392.012.051,171,598
1/7/20162.402.422.302.351,142,584
1/6/20162.442.512.402.45353,394
1/5/20162.572.592.492.53210,268
1/4/20162.602.662.522.56469,090
12/31/20152.682.732.622.65331,572
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center