$2.12 +0.03 (%) Cytori Therapeutics Inc - NASDAQ

Sep. 23, 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
9/23/20162.102.132.072.1261,224
9/22/20162.102.142.042.0975,051
9/21/20162.052.092.002.07362,206
9/20/20162.092.092.022.0388,558
9/19/20162.062.082.012.0853,102
9/16/20162.032.042.012.01170,476
9/15/20162.132.142.012.04152,866
9/14/20162.142.152.032.0369,245
9/13/20162.102.152.032.0699,425
9/12/20162.142.162.052.14110,340
9/9/20162.232.252.152.1668,805
9/8/20162.202.292.202.25117,292
9/7/20162.172.272.172.19141,365
9/6/20162.072.202.072.16198,296
9/2/20162.082.092.032.0531,352
9/1/20162.002.092.002.0543,908
8/31/20162.072.092.022.03105,207
8/30/20162.042.132.032.0960,678
8/29/20162.032.082.012.0652,635
8/26/20162.012.052.002.0562,705
8/25/20162.082.102.002.03268,260
8/24/20162.202.252.052.07293,881
8/23/20162.182.242.132.19199,057
8/22/20162.172.192.132.1960,950
8/19/20162.202.202.152.16159,723
8/18/20162.162.292.142.22141,238
8/17/20162.262.262.112.18141,999
8/16/20162.122.252.032.21282,018
8/15/20162.042.121.972.12127,761
8/12/20161.902.061.902.05219,598
8/11/20161.851.891.851.88132,271
8/10/20162.032.031.811.83427,580
8/9/20162.042.091.972.0278,698
8/8/20162.062.062.022.0648,515
8/5/20162.182.182.032.04227,834
8/4/20162.162.242.152.18242,056
8/3/20162.122.202.092.14219,393
8/2/20162.152.172.072.13170,346
8/1/20162.212.242.052.17373,184
7/29/20162.052.212.012.17491,447
7/28/20162.022.071.982.0593,745
7/27/20162.032.051.992.0368,739
7/26/20162.012.081.952.01154,309
7/25/20162.052.052.002.0167,821
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center