CytRx Corp $3.34

up +0.05


27/8/2014 04:00 PM  |  NASDAQ : CYTR  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTR historical data

Date Open High Low Close Volume
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
5/29/20144.194.213.863.911,415,866
5/28/20144.274.294.044.131,859,717
5/27/20143.884.093.883.971,362,276
5/23/20143.663.943.623.812,075,406
5/22/20143.443.653.433.62863,469
5/21/20143.513.563.423.44762,592
5/20/20143.633.643.453.49736,736
5/19/20143.383.683.383.661,980,059
5/16/20143.333.413.253.38605,331
5/15/20143.433.433.233.31871,131
5/14/20143.453.603.373.421,381,275
5/13/20143.353.463.273.411,078,647
5/12/20143.183.393.173.331,054,522
5/9/20143.093.183.053.18470,416
5/8/20143.183.283.083.111,002,826
5/7/20143.213.223.053.22935,341
5/6/20143.373.423.153.191,368,454
5/5/20143.263.573.133.372,388,182
5/2/20143.583.603.223.223,177,522
5/1/20143.103.623.103.554,382,180
4/30/20143.103.193.043.07639,817
4/29/20143.043.192.963.141,002,379
4/28/20143.083.102.863.011,317,366
4/25/20143.173.172.953.021,170,842
4/24/20143.203.243.053.181,025,951
4/23/20143.233.233.113.15658,513
4/22/20143.123.323.013.201,943,405
4/21/20143.263.273.033.101,251,883
4/17/20143.013.262.953.231,144,414
4/16/20142.973.022.853.00750,883
4/15/20143.003.032.782.921,585,753
4/14/20143.253.282.932.961,341,084
4/11/20143.093.232.903.192,183,788
4/10/20143.453.503.143.172,071,718
4/9/20143.323.483.283.441,551,118
4/8/20143.363.453.253.321,566,247
4/7/20143.593.603.303.392,320,711
Trading Center