$1.74 -0.01 (%) CytRx Corp - NASDAQ

Feb. 9, 2016 | 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
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
12/30/20152.742.792.682.69260,680
12/29/20152.792.812.712.76294,026
12/28/20152.852.902.712.76202,924
12/24/20152.802.912.782.87171,763
12/23/20152.782.862.762.80279,389
12/22/20152.792.812.692.77238,745
12/21/20152.762.802.712.76248,389
12/18/20152.702.832.702.72678,042
12/17/20152.532.772.522.72504,776
12/16/20152.452.532.442.48435,946
12/15/20152.452.472.372.44457,039
12/14/20152.562.612.362.42647,524
12/11/20152.612.692.512.52516,820
12/10/20152.742.742.612.70425,204
12/9/20152.782.852.642.67426,901
12/8/20152.782.902.772.79293,656
12/7/20152.922.992.752.80547,843
12/4/20152.993.072.842.94495,344
12/3/20153.143.182.973.00418,612
12/2/20153.133.223.093.13265,180
12/1/20153.153.183.043.13341,698
11/30/20153.113.193.073.13304,661
11/27/20153.113.173.103.12172,647
11/25/20153.073.183.053.12333,974
11/24/20153.003.102.963.06520,282
11/23/20153.143.182.983.00845,797
11/20/20153.243.273.163.17263,507
11/19/20153.213.233.123.20278,809
11/18/20153.123.223.053.22348,997
11/17/20153.083.203.053.08348,781
11/16/20153.203.223.053.13437,639
11/13/20153.123.233.123.18531,356
11/12/20153.413.413.163.20746,245
11/11/20153.283.353.223.29480,994
11/10/20153.123.283.053.25733,569
11/9/20153.163.173.043.13602,501
11/6/20152.993.132.923.13793,396
11/5/20152.893.022.843.01755,142
11/4/20152.912.942.822.91529,237
11/3/20152.862.892.792.87438,230
11/2/20152.792.872.792.85441,483
10/30/20152.812.832.762.78273,177
10/29/20152.842.922.802.80222,038
10/28/20152.722.862.672.86394,987
10/27/20152.692.802.672.72280,381
10/26/20152.822.872.692.70367,883
10/23/20152.742.862.682.81559,476
10/22/20152.712.762.622.69412,774
10/21/20152.822.822.622.69479,806
10/20/20152.852.862.752.80273,761
10/19/20152.802.862.712.84528,254
10/16/20152.872.962.732.83636,936
10/15/20152.762.872.742.85556,353
10/14/20152.612.792.612.73315,083
10/13/20152.842.902.662.66404,906
10/12/20152.802.852.692.85194,155
10/9/20152.872.872.722.82280,079
10/8/20152.922.922.672.84468,524
10/7/20152.612.902.542.88677,889
10/6/20152.592.642.442.59415,720
10/5/20152.662.662.512.64404,948
10/2/20152.392.562.352.55244,870
10/1/20152.422.472.322.41414,283
9/30/20152.352.432.292.37503,781
9/29/20152.352.412.232.32667,077
9/28/20152.442.502.352.37609,733
9/25/20152.802.862.492.50776,692
9/24/20152.632.782.632.77373,979
9/23/20152.722.752.632.69362,826
9/22/20152.852.862.672.74641,508
9/21/20153.013.152.782.861,617,246
9/18/20152.903.022.842.85631,674
9/17/20152.822.962.792.94350,653
9/16/20152.872.912.792.85349,109
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center