CytRx Corp $3.23

up +0.23


17/4/2014 08:10 PM  |  NASDAQ : CYTR  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTR historical data

Date Open High Low Close Volume
4/17/20143.013.262.953.231,144,410
4/16/20142.973.022.853.00750,883
4/15/20143.003.032.782.921,585,750
4/14/20143.253.282.932.961,341,080
4/11/20143.093.232.903.192,183,790
4/10/20143.453.503.143.172,071,720
4/9/20143.323.483.283.441,551,120
4/8/20143.363.453.253.321,566,250
4/7/20143.593.603.303.392,320,710
4/4/20143.773.863.573.642,710,770
4/3/20144.204.643.823.9511,766,500
4/2/20143.583.843.563.812,283,600
4/1/20143.553.603.433.591,466,860
3/31/20143.633.693.403.492,156,840
3/28/20143.203.493.193.432,198,920
3/27/20143.363.483.153.181,792,720
3/26/20143.743.743.303.342,622,750
3/25/20143.884.173.663.692,905,490
3/24/20143.904.023.653.992,158,120
3/21/20143.973.983.763.821,933,440
3/20/20144.004.113.903.971,190,460
3/19/20143.924.143.924.051,497,250
3/18/20143.884.173.754.083,567,200
3/17/20144.314.484.034.082,271,080
3/14/20143.814.173.614.157,784,500
3/13/20144.804.864.104.1711,086,000
3/12/20144.875.124.724.782,169,570
3/11/20145.115.234.914.962,655,660
3/10/20145.265.545.045.103,688,340
3/7/20145.615.675.255.323,190,360
3/6/20145.986.055.635.672,741,470
3/5/20146.386.465.905.942,260,880
3/4/20145.986.445.956.162,364,340
3/3/20145.845.955.705.921,114,390
2/28/20146.166.505.805.922,864,990
2/27/20145.996.195.816.171,339,270
2/26/20146.106.245.866.001,634,380
2/25/20145.656.255.646.172,427,580
2/24/20145.645.775.465.641,816,800
2/21/20145.755.825.615.631,180,840
2/20/20145.705.905.655.761,300,420
2/19/20145.745.935.565.771,756,010
2/18/20145.956.005.575.732,497,420
2/14/20146.266.375.835.922,269,390
2/13/20146.076.385.926.282,055,840
2/12/20146.566.605.836.044,890,780
2/11/20146.766.876.506.602,150,750
2/10/20146.816.996.756.781,670,520
2/7/20146.807.006.606.752,015,220
2/6/20146.887.056.606.641,930,260
2/5/20146.547.006.316.863,326,830
2/4/20146.856.966.546.572,610,020
2/3/20147.087.236.756.812,065,680
1/31/20146.907.396.756.9410,450,400
1/30/20147.438.357.407.984,343,580
1/29/20147.067.596.907.361,759,640
1/28/20146.827.256.807.201,590,740
1/27/20147.307.486.756.802,018,190
1/24/20146.937.646.687.273,292,150
1/23/20147.137.156.907.071,388,950
1/22/20147.407.427.047.221,416,190
1/21/20147.597.877.207.343,539,380
1/17/20147.197.306.957.041,466,540
1/16/20147.027.396.826.972,328,250
1/15/20147.327.476.766.912,516,690
1/14/20147.947.947.267.342,272,870
1/13/20148.138.227.157.474,874,440
1/10/20146.878.246.708.087,407,890
1/9/20146.807.126.576.782,838,290
1/8/20147.297.506.706.857,386,420
1/7/20146.916.956.136.431,760,180
1/6/20146.756.806.376.791,865,080
1/3/20147.007.246.556.663,646,570
1/2/20146.237.306.056.909,230,520
12/31/20136.106.475.866.277,315,060
12/30/20135.466.305.455.798,765,570
12/27/20134.625.404.535.264,301,390
12/26/20134.794.834.534.621,647,990
12/24/20134.305.394.284.845,317,790
12/23/20134.764.764.344.372,179,380
12/20/20135.045.104.624.662,268,410
12/19/20135.135.284.724.882,616,880
12/18/20135.005.494.805.204,551,150
12/17/20135.195.504.985.043,581,630
12/16/20135.415.784.925.229,658,620
12/13/20136.226.795.455.7219,620,500
12/12/20134.026.363.836.1231,023,900
12/11/20134.014.383.454.0231,829,500
12/10/20132.652.652.192.392,098,310
12/9/20132.572.662.502.64772,163
12/6/20132.652.652.462.51690,633
12/5/20132.532.642.492.63610,849
12/4/20132.552.702.432.492,424,250
12/3/20132.382.402.322.36309,348
12/2/20132.502.502.372.40585,190
11/29/20132.452.552.402.47503,056
11/27/20132.402.432.372.41211,515
11/26/20132.402.442.312.38372,207
11/25/20132.392.482.352.40590,789
11/22/20132.142.352.122.32654,704
Trading Center