$0.14 0.00 (%) Cytori Therapeutics Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/20160.140.150.140.141,142,853
2/9/20160.130.150.130.141,930,934
2/8/20160.160.170.140.144,388,248
2/5/20160.190.190.180.18742,917
2/4/20160.190.190.180.191,143,646
2/3/20160.190.190.180.19776,260
2/2/20160.180.180.180.18357,349
2/1/20160.190.190.170.181,287,287
1/29/20160.200.200.180.191,331,651
1/28/20160.180.200.180.201,440,228
1/27/20160.190.190.170.19656,345
1/26/20160.190.190.170.191,199,100
1/25/20160.180.190.170.182,305,721
1/22/20160.160.170.160.171,177,688
1/21/20160.160.170.150.161,398,816
1/20/20160.160.160.140.151,080,009
1/19/20160.150.160.150.15959,770
1/15/20160.160.160.140.152,373,892
1/14/20160.160.160.140.15989,671
1/13/20160.170.170.140.152,264,422
1/12/20160.180.180.160.171,867,720
1/11/20160.170.180.160.171,251,978
1/8/20160.220.220.160.171,916,071
1/7/20160.180.180.160.163,480,802
1/6/20160.180.200.170.182,204,373
1/5/20160.190.200.180.181,410,844
1/4/20160.190.190.180.19910,911
12/31/20150.190.190.180.192,991,097
12/30/20150.200.200.190.192,131,009
12/29/20150.200.200.180.191,926,917
12/28/20150.200.200.180.202,310,492
12/24/20150.200.200.190.191,086,924
12/23/20150.220.220.180.202,762,601
12/22/20150.190.200.180.191,842,675
12/21/20150.220.220.180.194,164,836
12/18/20150.280.280.160.2112,734,135
12/17/20150.300.310.250.271,313,767
12/16/20150.250.280.250.271,002,360
12/15/20150.260.280.230.251,892,854
12/14/20150.310.310.250.262,082,391
12/11/20150.320.330.250.264,999,362
12/10/20150.330.340.290.312,746,450
12/9/20150.330.340.330.34617,150
12/8/20150.340.340.330.34591,267
12/7/20150.380.380.340.341,445,467
12/4/20150.360.380.350.371,144,378
12/3/20150.370.380.350.351,099,248
12/2/20150.370.390.360.372,745,070
12/1/20150.350.380.350.361,097,743
11/30/20150.390.410.360.362,033,651
11/27/20150.360.370.350.37269,242
11/25/20150.370.370.350.37687,749
11/24/20150.360.370.350.36592,471
11/23/20150.330.360.320.351,390,536
11/20/20150.340.340.320.33896,775
11/19/20150.340.340.330.34914,727
11/18/20150.360.360.330.33905,708
11/17/20150.360.360.340.35706,497
11/16/20150.370.370.350.36754,078
11/13/20150.370.370.360.37844,457
11/12/20150.380.380.360.36751,076
11/11/20150.370.380.370.371,365,926
11/10/20150.370.370.360.37478,730
11/9/20150.360.370.340.37919,664
11/6/20150.400.400.350.351,786,221
11/5/20150.400.400.370.381,200,399
11/4/20150.370.390.370.38988,826
11/3/20150.360.370.360.37571,767
11/2/20150.360.370.360.371,141,149
10/30/20150.370.370.360.36495,953
10/29/20150.370.370.360.37417,054
10/28/20150.380.380.360.37609,337
10/27/20150.350.370.350.36717,327
10/26/20150.390.390.350.35946,057
10/23/20150.390.390.380.38436,924
10/22/20150.390.390.380.39811,080
10/21/20150.390.390.360.37695,232
10/20/20150.400.400.380.38899,640
10/19/20150.390.400.380.39890,364
10/16/20150.400.400.380.39483,884
10/15/20150.400.410.390.40504,994
10/14/20150.400.400.390.40852,610
10/13/20150.410.430.380.401,052,353
10/12/20150.430.430.390.411,065,761
10/9/20150.410.430.400.421,521,866
10/8/20150.400.410.370.401,112,949
10/7/20150.370.390.360.382,299,990
10/6/20150.370.380.350.361,011,293
10/5/20150.370.380.360.37798,399
10/2/20150.330.360.330.35734,300
10/1/20150.340.350.320.32896,459
9/30/20150.340.350.330.34348,422
9/29/20150.370.370.330.33929,312
9/28/20150.360.370.320.372,088,527
9/25/20150.380.380.340.362,354,013
9/24/20150.370.380.350.36995,182
9/23/20150.390.390.350.371,247,169
9/22/20150.400.400.370.371,444,862
9/21/20150.410.410.390.392,149,033
9/18/20150.400.420.380.411,328,773
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center