$2.73 0.00 (%) CytRx Corp - NASDAQ

Oct. 20, 2014 | 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
10/20/20142.782.892.712.73894,287
10/17/20142.853.042.732.761,917,954
10/16/20142.512.662.422.63755,681
10/15/20142.482.652.452.49820,450
10/14/20142.522.682.502.55680,300
10/13/20142.412.602.362.47558,890
10/10/20142.362.472.252.39805,006
10/9/20142.492.582.392.39561,768
10/8/20142.462.632.372.51664,857
10/7/20142.512.552.452.46898,548
10/6/20142.672.692.502.53667,038
10/3/20142.572.682.462.68851,498
10/2/20142.422.552.362.51882,509
10/1/20142.542.572.302.431,421,285
9/30/20142.712.742.542.541,204,069
9/29/20142.922.952.702.731,755,986
9/26/20142.572.882.572.781,869,033
9/25/20142.722.762.572.57889,004
9/24/20142.742.772.672.72635,968
9/23/20142.752.792.652.71925,830
9/22/20142.852.972.712.751,229,492
9/19/20142.812.832.672.751,381,623
9/18/20142.902.952.762.781,154,384
9/17/20142.922.972.892.90355,510
9/16/20142.932.982.882.92808,049
9/15/20143.203.262.922.971,645,054
9/12/20143.373.443.223.23872,019
9/11/20143.363.493.313.36697,052
9/10/20143.363.453.303.39480,321
9/9/20143.513.553.363.37439,527
9/8/20143.443.583.443.511,258,500
9/5/20143.343.463.323.44690,186
9/4/20143.393.433.333.36335,130
9/3/20143.393.573.353.38579,856
9/2/20143.333.403.243.39553,343
8/29/20143.393.423.273.32519,309
8/28/20143.323.423.263.37499,713
8/27/20143.313.373.213.34454,817
8/26/20143.183.363.173.29973,796
8/25/20143.153.233.133.17600,260
8/22/20143.163.183.053.14504,061
8/21/20143.183.253.093.18521,851
8/20/20143.213.253.153.18362,864
8/19/20143.173.253.153.24472,977
8/18/20143.273.293.123.17789,666
8/15/20143.283.293.163.22475,620
8/14/20143.273.303.173.24475,948
8/13/20143.183.273.183.25578,800
8/12/20143.413.423.103.181,320,468
8/11/20143.313.403.243.40868,109
8/8/20143.113.353.113.301,014,425
8/7/20143.253.253.083.11828,702
8/6/20143.203.293.103.121,325,711
8/5/20143.323.353.213.32533,613
8/4/20143.223.393.163.32735,592
8/1/20143.253.303.113.18911,392
7/31/20143.313.383.253.26622,490
7/30/20143.473.543.333.34848,696
7/29/20143.453.513.363.42547,048
7/28/20143.383.473.313.43830,593
7/25/20143.453.453.353.39666,255
7/24/20143.573.583.433.47822,019
7/23/20143.623.723.503.591,081,060
7/22/20143.643.743.543.59812,268
7/21/20143.583.673.403.62936,440
7/18/20143.223.593.223.591,120,667
7/17/20143.423.453.203.221,342,816
7/16/20143.503.573.403.46821,392
7/15/20143.643.643.463.47842,040
7/14/20143.643.753.523.64837,345
7/11/20143.503.753.463.601,020,546
7/10/20143.483.573.293.521,269,125
7/9/20143.673.733.543.571,209,851
7/8/20143.913.973.653.681,649,272
7/7/20144.094.093.903.931,343,750
7/3/20144.154.164.034.07899,794
7/2/20144.144.254.074.171,213,149
7/1/20144.174.214.074.141,159,979
6/30/20144.154.264.084.181,590,641
6/27/20144.254.273.984.029,623,372
6/26/20144.204.374.154.251,497,218
6/25/20144.314.514.174.171,896,894
6/24/20144.664.694.234.334,010,770
6/23/20144.834.914.634.651,466,310
6/20/20145.005.004.664.832,038,016
6/19/20145.105.134.874.961,668,658
6/18/20145.285.305.055.121,417,863
6/17/20145.085.275.035.261,493,433
6/16/20145.025.134.775.111,788,518
6/13/20145.355.465.015.042,728,262
6/12/20145.105.395.065.314,039,375
6/11/20144.755.064.575.022,263,765
6/10/20144.804.944.604.742,730,383
6/9/20144.444.864.414.753,544,545
6/6/20144.374.484.334.38733,193
6/5/20144.414.504.254.321,692,475
6/4/20144.134.444.094.331,991,258
6/3/20143.994.193.964.16911,716
6/2/20144.164.163.944.03942,312
5/30/20143.884.233.884.181,409,309
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center