$0.30 -0.02 (%) Cytori Therapeutics Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTX historical data

Date Open High Low Close Volume
5/2/20160.330.330.290.302,282,471
4/29/20160.350.350.300.323,007,773
4/28/20160.360.360.330.343,231,974
4/27/20160.350.360.340.354,629,989
4/26/20160.330.350.330.344,653,205
4/25/20160.310.330.300.322,889,020
4/22/20160.300.310.290.301,588,919
4/21/20160.290.310.290.301,570,891
4/20/20160.320.320.290.292,623,333
4/19/20160.330.340.290.305,189,711
4/18/20160.300.320.290.317,189,170
4/15/20160.260.290.250.282,651,385
4/14/20160.250.260.230.251,536,615
4/13/20160.240.250.230.241,545,577
4/12/20160.240.240.220.23799,191
4/11/20160.240.240.230.231,024,339
4/8/20160.240.240.230.24880,066
4/7/20160.240.240.220.232,359,145
4/6/20160.240.240.230.241,111,461
4/5/20160.250.250.230.232,385,734
4/4/20160.230.260.220.243,784,227
4/1/20160.220.220.210.221,095,672
3/31/20160.200.220.200.211,916,407
3/30/20160.200.210.200.201,327,696
3/29/20160.220.220.200.201,534,983
3/28/20160.240.240.200.212,352,351
3/24/20160.210.240.200.227,170,220
3/23/20160.190.200.190.191,823,859
3/22/20160.180.190.180.191,001,137
3/21/20160.170.180.170.18584,262
3/18/20160.180.180.160.161,271,166
3/17/20160.180.180.170.17510,149
3/16/20160.190.190.160.181,597,050
3/15/20160.180.190.180.18825,296
3/14/20160.190.190.180.18498,390
3/11/20160.180.190.180.18985,204
3/10/20160.190.190.180.18950,024
3/9/20160.190.190.180.19705,390
3/8/20160.190.190.180.19882,825
3/7/20160.180.200.180.19675,827
3/4/20160.190.200.180.191,884,014
3/3/20160.210.220.200.211,277,144
3/2/20160.210.210.200.201,138,314
3/1/20160.210.220.210.211,555,469
2/29/20160.200.220.200.211,831,452
2/26/20160.210.210.200.201,370,599
2/25/20160.200.210.190.202,409,868
2/24/20160.170.190.170.191,658,039
2/23/20160.180.180.180.181,214,454
2/22/20160.180.190.180.181,822,419
2/19/20160.170.180.160.17917,204
2/18/20160.180.180.160.17681,476
2/17/20160.160.170.160.171,127,739
2/16/20160.140.160.140.161,161,855
2/12/20160.140.150.130.131,408,337
2/11/20160.140.140.130.131,060,966
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center