$3.23 -0.10 (%) CytRx Corp - NASDAQ

Feb. 27, 2015 | 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
2/27/20153.333.393.223.23625,055
2/26/20153.233.443.203.33943,281
2/25/20153.203.283.153.22512,636
2/24/20153.193.303.123.20509,884
2/23/20153.213.223.103.18456,906
2/20/20153.233.253.143.18434,389
2/19/20153.113.233.073.18503,458
2/18/20153.203.283.033.11903,872
2/17/20153.053.302.983.221,523,254
2/13/20152.783.022.762.961,608,032
2/12/20152.602.742.522.73712,932
2/11/20152.652.652.522.56463,870
2/10/20152.622.652.522.59516,728
2/9/20152.712.752.612.61525,753
2/6/20152.812.822.712.71703,705
2/5/20152.742.802.662.78670,133
2/4/20152.652.752.592.73659,653
2/3/20152.602.652.542.65575,070
2/2/20152.562.612.512.59405,321
1/30/20152.632.692.552.57659,159
1/29/20152.662.722.562.65768,134
1/28/20152.762.862.662.67805,451
1/27/20152.752.822.712.76671,489
1/26/20152.662.872.662.79764,401
1/23/20152.962.992.722.771,882,766
1/22/20153.193.242.943.014,192,799
1/21/20153.353.353.033.071,549,464
1/20/20153.663.703.183.254,516,006
1/16/20153.103.353.103.321,389,668
1/15/20153.393.443.123.16989,502
1/14/20153.153.403.103.361,411,018
1/13/20153.493.553.193.252,053,947
1/12/20153.633.633.383.442,221,038
1/9/20153.553.743.433.583,461,489
1/8/20153.833.883.523.646,448,948
1/7/20153.373.413.223.392,279,580
1/6/20153.563.723.183.3015,159,433
1/5/20152.762.922.752.85598,321
1/2/20152.742.812.722.78406,475
12/31/20142.752.862.702.74752,845
12/30/20142.712.802.642.72780,450
12/29/20142.592.732.542.70556,146
12/26/20142.582.712.532.60387,102
12/24/20142.552.602.532.58275,053
12/23/20142.582.612.492.55789,375
12/22/20142.472.612.412.59828,567
12/19/20142.612.692.502.551,017,809
12/18/20142.362.712.312.561,228,135
12/17/20142.252.322.152.32979,428
12/16/20142.152.242.082.16733,297
12/15/20142.302.332.112.15969,969
12/12/20142.222.302.202.29541,898
12/11/20142.302.352.212.24772,697
12/10/20142.402.482.282.30531,276
12/9/20142.282.442.232.44745,044
12/8/20142.392.402.272.33823,737
12/5/20142.302.502.242.391,067,025
12/4/20142.302.372.212.30628,174
12/3/20142.412.412.262.301,164,358
12/2/20142.412.482.382.39561,173
12/1/20142.522.602.352.38660,266
11/28/20142.572.572.512.51175,990
11/26/20142.542.562.512.55250,094
11/25/20142.522.572.512.54248,697
11/24/20142.552.592.522.52561,327
11/21/20142.612.642.532.55432,284
11/20/20142.582.672.552.56552,338
11/19/20142.532.732.482.63753,734
11/18/20142.482.602.462.521,916,121
11/17/20142.772.862.752.76406,896
11/14/20142.772.882.732.79594,835
11/13/20142.832.852.752.78259,893
11/12/20142.772.832.722.81441,554
11/11/20142.852.912.772.78410,599
11/10/20142.872.902.772.85534,935
11/7/20142.953.012.792.87582,701
11/6/20143.003.102.902.93544,496
11/5/20143.113.152.993.03704,544
11/4/20142.963.202.953.05837,067
11/3/20142.873.152.843.011,947,735
10/31/20142.942.942.792.86538,124
10/30/20142.832.892.742.84595,216
10/29/20142.822.942.762.87685,030
10/28/20142.692.862.652.83612,678
10/27/20142.782.792.652.69660,794
10/24/20142.882.982.752.80817,822
10/23/20142.712.972.682.911,571,747
10/22/20142.752.792.652.67535,925
10/21/20142.722.872.662.76712,150
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center