$0.42 -0.01 (%) CytRx Corp - NASDAQ

Jan. 19, 2017 | 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
1/19/20170.440.450.410.421,142,934
1/18/20170.450.460.430.431,136,825
1/17/20170.500.510.440.452,009,046
1/13/20170.460.490.460.481,605,762
1/12/20170.430.490.420.462,951,566
1/11/20170.420.440.420.431,510,564
1/10/20170.410.420.410.42761,614
1/9/20170.400.410.400.411,221,125
1/6/20170.400.410.390.401,036,300
1/5/20170.420.420.390.401,030,115
1/4/20170.410.430.390.403,027,168
1/3/20170.380.390.380.39924,062
12/30/20160.380.390.370.371,385,855
12/29/20160.370.390.370.381,039,536
12/28/20160.390.400.360.381,569,802
12/27/20160.380.400.380.391,662,639
12/23/20160.390.400.380.391,064,707
12/22/20160.400.400.370.392,035,353
12/21/20160.400.410.390.402,165,597
12/20/20160.430.440.380.392,405,014
12/19/20160.460.460.430.431,502,345
12/16/20160.430.460.430.461,944,742
12/15/20160.440.440.420.43974,459
12/14/20160.420.450.410.431,323,659
12/13/20160.460.460.400.424,693,026
12/12/20160.550.550.500.51868,562
12/9/20160.520.530.510.53968,423
12/8/20160.520.520.500.52553,842
12/7/20160.500.530.500.52736,266
12/6/20160.500.530.490.531,151,706
12/5/20160.530.560.480.501,727,642
12/2/20160.500.530.480.521,293,453
12/1/20160.520.530.480.481,187,746
11/30/20160.570.580.490.503,058,548
11/29/20160.710.740.570.5713,522,651
11/28/20160.580.580.550.56893,995
11/25/20160.560.580.560.57367,407
11/23/20160.570.580.550.56543,438
11/22/20160.580.600.560.58602,889
11/21/20160.590.600.570.581,040,844
11/18/20160.560.590.540.581,578,700
11/17/20160.520.570.490.55905,233
11/16/20160.520.540.510.52450,800
11/15/20160.530.530.510.52405,104
11/14/20160.520.530.510.53779,959
11/11/20160.500.520.460.522,109,057
11/10/20160.500.500.460.47862,424
11/9/20160.430.490.430.491,026,794
11/8/20160.430.450.420.44408,570
11/7/20160.440.460.430.45357,535
11/4/20160.430.440.410.43242,392
11/3/20160.420.440.410.41548,043
11/2/20160.430.450.420.43572,697
11/1/20160.470.470.420.441,337,851
10/31/20160.520.520.460.46649,907
10/28/20160.480.490.470.48345,525
10/27/20160.490.500.480.48749,627
10/26/20160.490.520.480.50588,393
10/25/20160.490.500.480.49518,095
10/24/20160.540.540.500.50656,466
10/21/20160.520.540.520.53483,355
10/20/20160.560.560.520.53471,008
10/19/20160.510.550.480.552,087,206
10/18/20160.470.510.470.50738,848
10/17/20160.470.500.450.48948,230
10/14/20160.490.490.460.47889,571
10/13/20160.490.500.480.49845,643
10/12/20160.520.520.480.491,579,289
10/11/20160.540.550.520.52822,180
10/10/20160.550.570.540.54876,930
10/7/20160.570.570.520.54968,441
10/6/20160.580.580.560.57520,484
10/5/20160.560.580.560.58392,480
10/4/20160.580.580.570.57422,713
10/3/20160.590.590.570.58557,208
9/30/20160.570.590.560.591,092,518
9/29/20160.570.580.560.56805,723
9/28/20160.570.580.560.57608,860
9/27/20160.560.570.560.561,262,902
9/26/20160.570.580.560.56623,352
9/23/20160.590.600.570.57541,201
9/22/20160.580.600.580.58539,480
9/21/20160.600.600.570.59871,874
9/20/20160.570.600.570.591,238,463
9/19/20160.580.580.560.58684,496
9/16/20160.590.590.560.581,872,745
9/15/20160.560.580.560.57499,065
9/14/20160.560.580.560.57823,863
9/13/20160.590.590.560.571,372,763
9/12/20160.570.590.570.591,057,055
9/9/20160.590.590.570.571,246,017
9/8/20160.590.590.570.58738,871
9/7/20160.600.600.580.58921,913
9/6/20160.570.590.570.58828,436
9/2/20160.580.590.570.57889,896
9/1/20160.570.580.570.58936,883
8/31/20160.600.600.560.563,507,856
8/30/20160.600.610.570.581,247,994
8/29/20160.580.620.580.601,030,000
8/26/20160.590.610.580.601,807,166
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center