$1.00 +0.06 (%) Cytori Therapeutics Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTX historical data

Date Open High Low Close Volume
9/19/20140.941.010.881.001,069,659
9/18/20141.031.040.910.94999,900
9/17/20141.061.071.011.02463,960
9/16/20141.061.091.061.06297,588
9/15/20141.081.141.061.06212,501
9/12/20141.051.111.041.08518,390
9/11/20141.101.101.021.061,145,011
9/10/20141.131.151.081.11757,493
9/9/20141.251.281.141.15510,650
9/8/20141.261.301.241.28165,341
9/5/20141.271.331.241.26440,935
9/4/20141.311.381.261.28264,850
9/3/20141.381.381.301.30474,765
9/2/20141.391.411.351.36267,356
8/29/20141.381.411.371.41245,132
8/28/20141.371.401.351.38205,268
8/27/20141.381.401.361.37148,748
8/26/20141.361.401.331.39297,370
8/25/20141.381.421.361.37340,382
8/22/20141.351.381.261.371,351,714
8/21/20141.551.551.371.401,285,427
8/20/20141.641.641.511.56407,036
8/19/20141.681.701.621.64346,484
8/18/20141.661.701.621.64233,477
8/15/20141.711.731.631.65374,674
8/14/20141.661.701.651.67293,780
8/13/20141.741.741.651.66212,222
8/12/20141.601.711.581.67436,171
8/11/20141.681.751.671.69276,856
8/8/20141.611.691.571.68511,500
8/7/20141.891.891.581.63942,943
8/6/20141.591.821.461.792,465,073
8/5/20142.102.212.082.10273,496
8/4/20142.102.132.082.11280,056
8/1/20142.072.112.042.07211,863
7/31/20142.102.122.032.05486,498
7/30/20142.172.172.122.16175,040
7/29/20142.072.172.072.13143,770
7/28/20142.132.132.052.06348,084
7/25/20142.122.162.102.12200,944
7/24/20142.212.232.122.16199,452
7/23/20142.162.212.132.20488,507
7/22/20142.132.172.082.10202,252
7/21/20142.152.152.062.07215,656
7/18/20142.042.162.032.16321,314
7/17/20142.072.142.022.04560,216
7/16/20142.142.142.032.09368,186
7/15/20142.202.212.112.11552,567
7/14/20142.252.252.192.19225,202
7/11/20142.212.242.162.22361,739
7/10/20142.202.252.182.21353,316
7/9/20142.282.302.212.23470,321
7/8/20142.322.322.212.24603,707
7/7/20142.432.522.312.32813,475
7/3/20142.402.412.372.37224,152
7/2/20142.372.422.362.39221,822
7/1/20142.402.422.362.40569,119
6/30/20142.392.452.362.39321,800
6/27/20142.402.422.362.40768,102
6/26/20142.392.422.352.37119,933
6/25/20142.382.402.362.40142,877
6/24/20142.382.452.382.40230,282
6/23/20142.432.442.362.40182,482
6/20/20142.402.442.402.44431,652
6/19/20142.502.512.392.41231,383
6/18/20142.472.502.452.50272,810
6/17/20142.402.482.402.48269,674
6/16/20142.502.532.362.39497,423
6/13/20142.502.502.452.47267,547
6/12/20142.502.542.452.48466,469
6/11/20142.452.512.442.49964,420
6/10/20142.422.452.402.43453,890
6/9/20142.322.432.322.42694,144
6/6/20142.372.372.292.32317,735
6/5/20142.262.352.262.35266,454
6/4/20142.272.312.252.28168,020
6/3/20142.262.302.252.27203,190
6/2/20142.412.412.262.28301,644
5/30/20142.452.462.362.41314,109
5/29/20142.452.502.422.49160,515
5/28/20142.492.502.352.44221,957
5/27/20142.412.492.402.47233,504
5/23/20142.302.392.302.39184,344
5/22/20142.292.332.272.29152,476
5/21/20142.332.352.272.29189,517
5/20/20142.402.452.262.30317,487
5/19/20142.332.432.252.42461,323
5/16/20142.232.352.212.35225,165
5/15/20142.282.332.212.23221,911
5/14/20142.272.402.262.31280,970
5/13/20142.222.372.202.29518,211
5/12/20142.322.552.312.49491,628
5/9/20142.192.382.192.37395,113
5/8/20142.212.322.182.20310,066
5/7/20142.232.242.162.19383,664
5/6/20142.292.332.202.20379,192
5/5/20142.242.332.212.32251,267
5/2/20142.272.332.232.27229,958
5/1/20142.272.302.202.26476,539
4/30/20142.282.322.202.26307,906
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center