$0.41 0.00 (%) Cytori Therapeutics Inc - NASDAQ

Nov. 21, 2014 | 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
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
9/2/20141.391.411.351.36267,356
8/29/20141.381.411.371.41245,132
8/28/20141.371.401.351.38205,268
8/27/20141.381.401.361.37148,748
8/26/20141.361.401.331.39297,370
8/25/20141.381.421.361.37340,382
8/22/20141.351.381.261.371,351,714
8/21/20141.551.551.371.401,285,427
8/20/20141.641.641.511.56407,036
8/19/20141.681.701.621.64346,484
8/18/20141.661.701.621.64233,477
8/15/20141.711.731.631.65374,674
8/14/20141.661.701.651.67293,780
8/13/20141.741.741.651.66212,222
8/12/20141.601.711.581.67436,171
8/11/20141.681.751.671.69276,856
8/8/20141.611.691.571.68511,500
8/7/20141.891.891.581.63942,943
8/6/20141.591.821.461.792,465,073
8/5/20142.102.212.082.10273,496
8/4/20142.102.132.082.11280,056
8/1/20142.072.112.042.07211,863
7/31/20142.102.122.032.05486,498
7/30/20142.172.172.122.16175,040
7/29/20142.072.172.072.13143,770
7/28/20142.132.132.052.06348,084
7/25/20142.122.162.102.12200,944
7/24/20142.212.232.122.16199,452
7/23/20142.162.212.132.20488,507
7/22/20142.132.172.082.10202,252
7/21/20142.152.152.062.07215,656
7/18/20142.042.162.032.16321,314
7/17/20142.072.142.022.04560,216
7/16/20142.142.142.032.09368,186
7/15/20142.202.212.112.11552,567
7/14/20142.252.252.192.19225,202
7/11/20142.212.242.162.22361,739
7/10/20142.202.252.182.21353,316
7/9/20142.282.302.212.23470,321
7/8/20142.322.322.212.24603,707
7/7/20142.432.522.312.32813,475
7/3/20142.402.412.372.37224,152
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center