$2.03 -0.02 (%) Cytori Therapeutics Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTX historical data

Date Open High Low Close Volume
7/22/20162.062.092.032.0396,175
7/21/20162.062.102.032.0586,729
7/20/20162.082.142.032.0782,121
7/19/20162.092.152.052.10215,822
7/18/20162.012.072.012.0544,432
7/15/20161.952.041.952.0367,548
7/14/20161.972.001.961.9661,532
7/13/20162.022.041.961.96102,200
7/12/20162.032.071.982.0297,280
7/11/20162.012.061.972.0192,349
7/8/20161.982.071.982.0170,791
7/7/20162.002.081.951.9870,645
7/6/20162.032.031.972.01162,525
7/5/20162.062.072.002.0453,415
7/1/20162.092.122.052.09171,398
6/30/20162.082.152.042.09121,045
6/29/20162.052.122.032.09145,354
6/28/20162.102.112.022.03283,021
6/27/20162.142.181.962.00344,269
6/24/20161.952.031.912.02182,386
6/23/20162.012.051.952.00171,233
6/22/20162.082.081.992.01202,722
6/21/20162.122.142.032.07146,680
6/20/20162.112.142.102.12101,089
6/17/20162.072.122.022.06307,618
6/16/20162.172.182.002.04246,494
6/15/20162.102.282.102.16202,662
6/14/20162.112.182.062.12160,890
6/13/20162.172.292.102.14261,403
6/10/20162.382.402.152.27322,344
6/9/20162.412.422.242.28222,944
6/8/20162.422.442.232.38405,317
6/7/20162.392.392.242.32158,788
6/6/20162.452.482.252.39248,362
6/3/20162.602.602.502.52280,382
6/2/20162.822.862.562.63349,511
6/1/20162.802.902.762.81254,890
5/31/20162.892.962.812.82175,273
5/27/20162.943.022.932.9680,134
5/26/20163.093.122.852.97126,061
5/25/20163.123.403.013.03294,841
5/24/20162.942.952.842.93116,421
5/23/20162.923.072.862.9683,710
5/20/20162.823.052.732.97194,669
5/19/20162.872.872.702.82134,564
5/18/20163.193.212.632.87396,198
5/17/20162.423.542.423.331,102,187
5/16/20162.612.652.422.45180,811
5/13/20162.712.752.392.66389,930
5/12/20163.293.302.702.71365,054
5/11/20160.270.270.190.234,769,812
5/10/20160.280.290.270.272,492,301
5/9/20160.250.280.250.262,073,462
5/6/20160.250.260.230.253,128,354
5/5/20160.250.260.230.241,419,801
5/4/20160.270.270.230.242,920,634
5/3/20160.310.310.270.273,037,096
5/2/20160.330.330.290.302,282,471
4/29/20160.350.350.300.323,007,773
4/28/20160.360.360.330.343,231,974
4/27/20160.350.360.340.354,629,989
4/26/20160.330.350.330.344,653,205
4/25/20160.310.330.300.322,889,020
4/22/20160.300.310.290.301,588,919
4/21/20160.290.310.290.301,570,891
4/20/20160.320.320.290.292,623,333
4/19/20160.330.340.290.305,189,711
4/18/20160.300.320.290.317,189,170
4/15/20160.260.290.250.282,651,385
4/14/20160.250.260.230.251,536,615
4/13/20160.240.250.230.241,545,577
4/12/20160.240.240.220.23799,191
4/11/20160.240.240.230.231,024,339
4/8/20160.240.240.230.24880,066
4/7/20160.240.240.220.232,359,145
4/6/20160.240.240.230.241,111,461
4/5/20160.250.250.230.232,385,734
4/4/20160.230.260.220.243,784,227
4/1/20160.220.220.210.221,095,672
3/31/20160.200.220.200.211,916,407
3/30/20160.200.210.200.201,327,696
3/29/20160.220.220.200.201,534,983
3/28/20160.240.240.200.212,352,351
3/24/20160.210.240.200.227,170,220
3/23/20160.190.200.190.191,823,859
3/22/20160.180.190.180.191,001,137
3/21/20160.170.180.170.18584,262
3/18/20160.180.180.160.161,271,166
3/17/20160.180.180.170.17510,149
3/16/20160.190.190.160.181,597,050
3/15/20160.180.190.180.18825,296
3/14/20160.190.190.180.18498,390
3/11/20160.180.190.180.18985,204
3/10/20160.190.190.180.18950,024
3/9/20160.190.190.180.19705,390
3/8/20160.190.190.180.19882,825
3/7/20160.180.200.180.19675,827
3/4/20160.190.200.180.191,884,014
3/3/20160.210.220.200.211,277,144
3/2/20160.210.210.200.201,138,314
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center