$0.60 +0.01 (%) CytRx Corp - NASDAQ

Aug. 26, 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
8/25/20160.580.600.570.591,158,793
8/24/20160.580.600.570.571,134,086
8/23/20160.600.630.580.591,699,097
8/22/20160.570.590.570.59927,794
8/19/20160.560.570.560.57788,042
8/18/20160.570.580.560.57530,552
8/17/20160.570.580.560.57892,667
8/16/20160.580.580.570.58871,474
8/15/20160.580.590.570.58616,232
8/12/20160.580.580.570.57705,624
8/11/20160.580.590.560.58709,451
8/10/20160.580.600.560.571,800,973
8/9/20160.600.610.570.581,031,865
8/8/20160.600.610.600.60800,754
8/5/20160.610.620.590.611,017,235
8/4/20160.610.630.590.611,534,905
8/3/20160.560.610.560.611,772,723
8/2/20160.600.600.570.572,269,032
8/1/20160.650.660.590.603,727,123
7/29/20160.630.680.610.659,989,265
7/28/20160.620.620.590.621,674,530
7/27/20160.610.610.600.601,993,212
7/26/20160.590.600.580.601,402,460
7/25/20160.610.610.590.592,058,468
7/22/20160.600.630.590.602,921,939
7/21/20160.600.640.580.603,697,942
7/20/20160.580.600.560.593,082,390
7/19/20160.600.610.560.583,066,148
7/18/20160.640.640.590.603,861,701
7/15/20160.640.640.550.6317,650,340
7/14/20160.980.980.850.907,186,273
7/13/20161.051.100.970.987,849,664
7/12/20160.751.070.741.0137,608,859
7/11/20162.332.672.242.516,134,038
7/8/20162.262.282.212.261,079,441
7/7/20162.302.332.222.22851,125
7/6/20162.282.352.212.28783,295
7/5/20162.282.352.232.28964,391
7/1/20162.272.342.212.27893,087
6/30/20162.272.322.192.23787,843
6/29/20162.302.302.202.27810,840
6/28/20162.202.292.202.29499,024
6/27/20162.312.372.132.18875,869
6/24/20162.252.382.232.371,042,461
6/23/20162.302.402.262.39558,636
6/22/20162.282.332.212.27435,382
6/21/20162.262.352.132.24651,694
6/20/20162.392.422.252.27729,942
6/17/20162.372.462.312.37918,502
6/16/20162.312.382.262.36538,396
6/15/20162.272.392.262.30375,295
6/14/20162.392.432.252.29795,270
6/13/20162.312.482.302.39670,534
6/10/20162.362.402.252.32820,477
6/9/20162.482.502.322.351,276,026
6/8/20162.552.592.452.491,068,752
6/7/20162.602.632.362.561,698,276
6/6/20162.802.872.642.721,082,800
6/3/20162.962.962.762.771,016,162
6/2/20162.922.992.872.97824,453
6/1/20163.003.022.812.931,433,750
5/31/20162.833.282.832.992,408,739
5/27/20162.752.802.682.78431,159
5/26/20162.792.792.652.75393,765
5/25/20162.792.862.712.77991,400
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center