Cytori Therapeutics Inc $2.34

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : CYTX  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYTX historical data

Date Open High Low Close Volume
4/17/20142.352.462.302.34215,247
4/16/20142.282.392.202.35686,517
4/15/20142.352.352.142.251,027,170
4/14/20142.522.522.242.28676,673
4/11/20142.372.482.352.38372,321
4/10/20142.572.572.392.40503,590
4/9/20142.492.602.492.58219,047
4/8/20142.442.522.402.49324,242
4/7/20142.542.552.392.43895,617
4/4/20142.732.752.512.55883,788
4/3/20142.762.772.602.71731,048
4/2/20142.842.872.722.77320,748
4/1/20142.722.882.722.83560,783
3/31/20142.652.762.622.70369,052
3/28/20142.752.772.602.63618,187
3/27/20142.652.782.602.69443,216
3/26/20142.922.922.682.68689,488
3/25/20142.883.012.782.88429,693
3/24/20143.013.052.752.85775,202
3/21/20142.972.992.852.99545,247
3/20/20142.883.012.882.94309,571
3/19/20142.953.102.882.90521,758
3/18/20142.792.972.772.96670,311
3/17/20142.852.902.772.79331,371
3/14/20142.782.892.712.81582,483
3/13/20142.902.932.712.78623,559
3/12/20143.073.072.812.891,026,030
3/11/20143.253.253.053.07671,386
3/10/20143.133.233.033.23485,436
3/7/20143.183.243.013.12530,210
3/6/20143.253.333.113.15641,896
3/5/20143.203.313.153.26524,031
3/4/20143.103.253.093.20696,425
3/3/20143.053.132.973.00595,700
2/28/20143.333.333.043.15903,861
2/27/20143.283.323.193.32342,682
2/26/20143.293.333.073.29706,205
2/25/20143.303.433.263.27591,826
2/24/20143.303.373.263.28748,507
2/21/20143.083.473.083.262,029,420
2/20/20142.933.102.933.09626,553
2/19/20143.003.052.912.91392,581
2/18/20142.893.092.883.02356,979
2/14/20142.963.112.882.89699,768
2/13/20142.722.992.672.94672,979
2/12/20142.752.782.672.72235,642
2/11/20142.632.792.632.75370,264
2/10/20142.572.652.552.63318,396
2/7/20142.502.602.492.55281,674
2/6/20142.502.522.452.49217,559
2/5/20142.542.582.442.49326,309
2/4/20142.522.622.472.57445,612
2/3/20142.702.742.472.50465,300
1/31/20142.652.712.602.66229,009
1/30/20142.632.762.632.71320,084
1/29/20142.702.702.562.62357,376
1/28/20142.652.762.642.72280,718
1/27/20142.862.862.562.65873,064
1/24/20142.972.992.802.87455,202
1/23/20143.093.092.923.02437,057
1/22/20143.023.143.013.09590,750
1/21/20143.053.062.953.04539,621
1/17/20143.103.183.043.05403,942
1/16/20143.073.153.023.13328,664
1/15/20143.123.142.953.10534,392
1/14/20142.963.102.893.09501,696
1/13/20143.003.152.922.96825,052
1/10/20142.862.972.812.94532,510
1/9/20142.953.102.792.85997,162
1/8/20142.633.052.632.932,066,550
1/7/20142.582.642.572.63305,383
1/6/20142.642.642.542.60346,711
1/3/20142.502.652.502.64457,814
1/2/20142.552.602.472.52443,784
12/31/20132.532.602.502.57400,248
12/30/20132.672.682.502.53477,038
12/27/20132.642.682.562.66374,176
12/26/20132.592.682.522.64484,910
12/24/20132.602.602.502.56280,467
12/23/20132.452.582.432.57436,391
12/20/20132.442.502.372.472,000,210
12/19/20132.292.472.292.43485,085
12/18/20132.262.372.202.28595,446
12/17/20132.232.312.202.24404,372
12/16/20132.332.362.222.23712,136
12/13/20132.352.392.332.33350,602
12/12/20132.322.392.322.36363,518
12/11/20132.412.442.302.31575,500
12/10/20132.552.572.402.41561,696
12/9/20132.552.592.502.54229,297
12/6/20132.552.582.502.56348,924
12/5/20132.512.562.512.52203,804
12/4/20132.542.592.522.57286,408
12/3/20132.532.612.522.55316,978
12/2/20132.702.742.532.54627,148
11/29/20132.682.752.642.72399,567
11/27/20132.562.652.552.65442,581
11/26/20132.592.622.522.59605,795
11/25/20132.502.652.432.59819,194
11/22/20132.542.542.452.47564,670
Trading Center