$1.55 0.00 (%) Cytori Therapeutics Inc - NASDAQ

Dec. 7, 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
12/7/20161.561.571.531.55105,087
12/6/20161.611.611.501.55195,351
12/5/20161.531.651.481.56735,270
12/2/20161.491.561.491.54126,144
12/1/20161.511.561.501.5094,167
11/30/20161.601.601.521.5598,954
11/29/20161.601.651.571.57149,049
11/28/20161.621.651.551.5635,064
11/25/20161.621.651.581.6228,073
11/23/20161.611.681.601.6527,288
11/22/20161.651.701.601.6038,461
11/21/20161.711.751.601.6858,728
11/18/20161.661.701.611.6741,539
11/17/20161.701.741.671.6956,282
11/16/20161.701.751.701.7355,118
11/15/20161.771.811.691.75147,369
11/14/20161.641.951.621.80697,345
11/11/20161.641.691.621.6455,973
11/10/20161.681.721.561.64108,001
11/9/20161.611.721.601.72104,145
11/8/20161.591.611.551.5856,886
11/7/20161.631.631.581.5959,772
11/4/20161.501.691.501.6548,330
11/3/20161.701.701.501.52113,958
11/2/20161.751.761.681.7089,031
11/1/20161.781.801.751.75101,520
10/31/20161.821.851.781.7827,276
10/28/20161.801.851.801.8126,433
10/27/20161.831.851.821.8318,854
10/26/20161.851.851.821.8438,508
10/25/20161.841.851.801.8433,090
10/24/20161.851.891.841.8431,327
10/21/20161.901.911.831.8436,988
10/20/20162.002.001.781.9188,997
10/19/20161.911.971.901.9740,605
10/18/20161.851.951.851.9181,267
10/17/20161.911.921.801.8572,691
10/14/20161.911.941.881.9244,612
10/13/20161.961.961.911.9139,859
10/12/20161.951.971.931.9534,593
10/11/20161.971.991.941.9728,514
10/10/20162.002.001.941.9545,171
10/7/20161.942.001.912.0040,820
10/6/20161.981.981.921.9543,184
10/5/20161.992.001.961.9950,683
10/4/20162.012.031.971.9937,415
10/3/20162.022.051.932.00128,186
9/30/20162.022.092.022.0399,633
9/29/20162.082.082.002.0164,501
9/28/20162.042.082.002.02114,414
9/27/20162.092.092.022.0363,568
9/26/20162.132.142.022.0474,956
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center