$0.66 -0.02 (%) Cytori Therapeutics Inc - NASDAQ

May. 22, 2015 | 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
5/22/20150.680.680.640.661,773,343
5/21/20150.700.700.660.681,434,178
5/20/20150.700.710.680.701,116,877
5/19/20150.700.720.670.702,357,564
5/18/20150.670.710.660.702,049,946
5/15/20150.650.680.640.662,192,117
5/14/20150.660.690.650.682,089,155
5/13/20150.720.730.680.691,953,124
5/12/20150.740.740.690.722,634,510
5/11/20150.760.780.690.713,297,707
5/8/20150.710.750.690.732,211,972
5/7/20150.710.720.680.692,781,208
5/6/20150.790.790.710.711,800,777
5/5/20150.840.850.700.719,915,633
5/4/20150.930.950.870.901,958,416
5/1/20150.880.900.850.871,455,954
4/30/20150.870.880.830.881,845,210
4/29/20150.800.820.760.814,300,940
4/28/20150.920.930.810.814,763,912
4/27/20151.011.020.890.922,491,125
4/24/20151.031.030.960.992,518,187
4/23/20151.031.040.960.984,808,698
4/22/20151.051.080.900.966,241,136
4/21/20151.121.131.031.054,078,089
4/20/20151.131.131.091.121,396,080
4/17/20151.161.161.101.112,474,645
4/16/20151.151.181.121.142,916,063
4/15/20151.111.151.041.155,745,312
4/14/20151.171.181.111.124,047,330
4/13/20151.221.231.131.175,421,514
4/10/20151.261.261.191.242,671,710
4/9/20151.301.311.231.265,697,500
4/8/20151.391.391.311.324,604,558
4/7/20151.401.441.331.358,450,437
4/6/20151.401.451.311.3219,769,601
4/2/20151.181.181.121.161,471,283
4/1/20151.181.201.091.173,318,177
3/31/20151.211.221.181.181,270,766
3/30/20151.211.221.171.201,468,625
3/27/20151.201.211.161.191,173,845
3/26/20151.191.221.161.181,745,273
3/25/20151.301.351.181.193,686,902
3/24/20151.231.281.201.243,043,697
3/23/20151.271.271.161.202,508,674
3/20/20151.251.261.151.192,865,040
3/19/20151.251.281.211.222,149,091
3/18/20151.301.321.181.214,031,411
3/17/20151.301.361.251.324,391,655
3/16/20151.201.391.201.378,731,746
3/13/20151.171.231.031.206,936,224
3/12/20151.151.201.121.153,754,126
3/11/20151.401.471.121.1912,485,799
3/10/20151.241.411.201.3513,281,271
3/9/20151.161.261.111.248,772,040
3/6/20151.161.181.101.112,900,899
3/5/20151.141.211.091.165,128,672
3/4/20151.101.171.061.146,817,826
3/3/20151.091.271.041.208,325,113
3/2/20151.081.160.971.129,044,674
2/27/20151.341.421.081.1235,132,649
2/26/20150.781.250.781.1344,480,764
2/25/20150.780.790.690.724,211,677
2/24/20150.730.820.700.7317,326,551
2/23/20150.570.660.560.655,177,914
2/20/20150.570.580.530.552,262,779
2/19/20150.610.640.550.553,779,276
2/18/20150.480.630.470.598,456,700
2/17/20150.470.480.460.47973,084
2/13/20150.460.480.460.47353,616
2/12/20150.460.470.450.47335,808
2/11/20150.440.470.430.46572,774
2/10/20150.480.480.420.441,302,719
2/9/20150.450.470.440.47448,927
2/6/20150.470.480.460.46434,703
2/5/20150.460.480.460.47826,207
2/4/20150.480.480.460.46484,667
2/3/20150.480.480.470.48279,893
2/2/20150.490.490.470.48303,767
1/30/20150.470.480.460.48388,585
1/29/20150.480.500.460.47681,312
1/28/20150.520.520.460.48964,497
1/27/20150.500.510.470.501,350,285
1/26/20150.460.500.450.50918,153
1/23/20150.470.490.460.48796,498
1/22/20150.480.490.460.481,311,966
1/21/20150.490.490.470.48831,986
1/20/20150.490.500.460.47907,387
1/16/20150.430.490.420.481,308,520
1/15/20150.490.490.440.441,590,258
1/14/20150.470.500.470.48783,978
1/13/20150.530.530.470.512,670,743
1/12/20150.540.550.510.521,646,558
1/9/20150.520.540.510.511,651,717
1/8/20150.510.530.480.522,380,125
1/7/20150.490.510.480.491,028,101
1/6/20150.510.530.470.491,631,190
1/5/20150.520.520.500.50676,476
1/2/20150.500.540.490.521,440,486
12/31/20140.470.500.460.491,194,760
12/30/20140.500.500.470.471,088,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center