$0.51 +0.01 (%) Cytori Therapeutics Inc - NASDAQ

Jan. 27, 2015 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTX historical data

Date Open High Low Close Volume
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
12/29/20140.500.510.480.49927,847
12/26/20140.500.510.480.501,178,950
12/24/20140.500.510.470.48745,770
12/23/20140.530.530.480.491,460,130
12/22/20140.540.550.510.531,743,583
12/19/20140.520.550.510.512,456,610
12/18/20140.500.520.500.511,895,085
12/17/20140.470.500.460.491,551,586
12/16/20140.520.520.450.471,573,338
12/15/20140.550.570.490.511,999,223
12/12/20140.500.550.480.533,428,089
12/11/20140.500.500.470.481,317,086
12/10/20140.500.540.480.487,501,769
12/9/20140.460.470.430.47949,955
12/8/20140.440.480.440.45868,527
12/5/20140.440.470.430.441,292,428
12/4/20140.420.460.420.441,050,161
12/3/20140.410.440.410.42525,780
12/2/20140.450.450.410.42367,614
12/1/20140.440.450.410.42762,492
11/28/20140.430.450.420.43609,186
11/26/20140.430.450.420.441,275,381
11/25/20140.440.450.400.42772,779
11/24/20140.450.460.420.44804,384
11/21/20140.450.470.410.412,070,373
11/20/20140.400.440.390.41500,382
11/19/20140.430.450.400.41693,981
11/18/20140.450.460.400.44824,597
11/17/20140.440.470.430.44959,577
11/14/20140.470.480.420.431,145,739
11/13/20140.400.480.390.453,540,696
11/12/20140.390.400.360.381,292,337
11/11/20140.410.410.380.391,101,773
11/10/20140.430.430.380.401,477,735
11/7/20140.490.490.420.432,868,517
11/6/20140.500.510.480.50822,412
11/5/20140.490.510.480.501,417,504
11/4/20140.520.520.470.481,026,056
11/3/20140.500.520.490.491,774,927
10/31/20140.560.570.500.522,016,383
10/30/20140.500.550.490.544,755,840
10/29/20140.490.510.470.502,831,044
10/28/20140.500.500.460.49540,290
10/27/20140.510.510.460.481,340,839
10/24/20140.560.560.490.512,273,631
10/23/20140.650.670.490.5314,055,069
10/22/20140.470.490.460.461,114,945
10/21/20140.480.490.480.48651,536
10/20/20140.510.510.480.491,361,731
10/17/20140.510.530.490.511,426,484
10/16/20140.530.530.490.51793,174
10/15/20140.490.500.470.50535,762
10/14/20140.500.510.470.48691,062
10/13/20140.470.500.460.48824,438
10/10/20140.480.480.460.46674,642
10/9/20140.500.500.470.48657,593
10/8/20140.570.570.480.492,277,625
10/7/20140.600.620.560.58468,984
10/6/20140.700.700.620.63293,084
10/3/20140.680.700.670.69592,380
10/2/20140.660.700.650.67528,092
10/1/20140.690.700.640.66503,418
9/30/20140.750.770.660.68966,334
9/29/20140.670.760.670.74851,724
9/26/20140.680.720.670.68524,061
9/25/20140.700.700.680.68650,981
9/24/20140.800.820.690.72868,889
9/23/20140.860.870.780.78591,324
9/22/20140.970.990.850.87771,905
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center