$0.44 +0.01 (%) Cytori Therapeutics Inc - NASDAQ

Jul. 31, 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
7/31/20150.440.460.410.441,347,401
7/30/20150.440.460.420.431,213,853
7/29/20150.460.480.420.442,063,422
7/28/20150.500.510.440.444,517,392
7/27/20150.410.410.370.402,020,176
7/24/20150.430.440.400.411,889,344
7/23/20150.460.460.440.441,041,192
7/22/20150.470.480.460.461,531,975
7/21/20150.490.490.470.49614,922
7/20/20150.520.520.470.48834,844
7/17/20150.510.510.480.51633,106
7/16/20150.540.540.490.50710,333
7/15/20150.550.550.510.531,023,287
7/14/20150.520.550.500.52925,806
7/13/20150.480.530.470.521,093,585
7/10/20150.480.500.470.48673,690
7/9/20150.470.480.450.461,044,812
7/8/20150.500.510.460.481,612,052
7/7/20150.530.540.500.511,303,448
7/6/20150.530.540.510.531,753,421
7/2/20150.550.570.530.55746,645
7/1/20150.560.590.550.55709,031
6/30/20150.560.570.540.56970,333
6/29/20150.610.610.550.562,341,921
6/26/20150.610.640.580.5915,358,470
6/25/20150.640.640.600.621,089,829
6/24/20150.640.640.620.63813,738
6/23/20150.670.670.630.641,068,636
6/22/20150.610.650.600.651,983,950
6/19/20150.660.660.600.602,698,774
6/18/20150.670.670.630.641,141,030
6/17/20150.660.680.630.661,481,828
6/16/20150.660.660.640.64935,859
6/15/20150.700.700.580.661,796,148
6/12/20150.650.690.640.682,551,000
6/11/20150.580.670.580.652,984,940
6/10/20150.630.630.560.602,178,696
6/9/20150.640.660.580.603,933,123
6/8/20150.660.660.650.651,694,252
6/5/20150.690.690.650.661,630,824
6/4/20150.690.690.670.681,532,251
6/3/20150.680.680.660.671,344,653
6/2/20150.690.700.660.671,339,027
6/1/20150.690.710.670.681,342,871
5/29/20150.750.750.660.664,045,226
5/28/20150.700.730.690.733,546,020
5/27/20150.680.700.660.691,142,164
5/26/20150.650.670.650.67792,677
5/22/20150.680.680.640.661,773,343
5/21/20150.700.700.660.681,434,178
5/20/20150.700.710.680.701,116,877
5/19/20150.700.720.670.702,357,564
5/18/20150.670.710.660.702,049,946
5/15/20150.650.680.640.662,192,117
5/14/20150.660.690.650.682,089,155
5/13/20150.720.730.680.691,953,124
5/12/20150.740.740.690.722,634,510
5/11/20150.760.780.690.713,297,707
5/8/20150.710.750.690.732,211,972
5/7/20150.710.720.680.692,781,208
5/6/20150.790.790.710.711,800,777
5/5/20150.840.850.700.719,915,633
5/4/20150.930.950.870.901,958,416
5/1/20150.880.900.850.871,455,954
4/30/20150.870.880.830.881,845,210
4/29/20150.800.820.760.814,300,940
4/28/20150.920.930.810.814,763,912
4/27/20151.011.020.890.922,491,125
4/24/20151.031.030.960.992,518,187
4/23/20151.031.040.960.984,808,698
4/22/20151.051.080.900.966,241,136
4/21/20151.121.131.031.054,078,089
4/20/20151.131.131.091.121,396,080
4/17/20151.161.161.101.112,474,645
4/16/20151.151.181.121.142,916,063
4/15/20151.111.151.041.155,745,312
4/14/20151.171.181.111.124,047,330
4/13/20151.221.231.131.175,421,514
4/10/20151.261.261.191.242,671,710
4/9/20151.301.311.231.265,697,500
4/8/20151.391.391.311.324,604,558
4/7/20151.401.441.331.358,450,437
4/6/20151.401.451.311.3219,769,601
4/2/20151.181.181.121.161,471,283
4/1/20151.181.201.091.173,318,177
3/31/20151.211.221.181.181,270,766
3/30/20151.211.221.171.201,468,625
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!