$1.19 +0.01 (%) Cytori Therapeutics Inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center