CYTR

CytRx Corporation Historical Stock Prices

$4.21
*  
0.20
4.54%
Get CYTR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CYTR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYTR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.32  4.36  3.96  4.21 2,212,597
05/05/2015 4.32 4.36 3.96 4.21 2,212,692
05/04/2015 4.23 5 4.1 4.41 8,036,804
05/01/2015 4.32 4.33 3.68 3.7 3,275,178
04/30/2015 4.7 4.72 4.22 4.39 1,624,413
04/29/2015 4.84 4.94 4.75 4.77 658,654
04/28/2015 4.76 4.9 4.55 4.83 1,482,180
04/27/2015 5.11 5.16 4.735 4.84 1,644,299
04/24/2015 5.3 5.37 5.1 5.13 906,959
04/23/2015 5.16 5.3 4.82 5.26 1,902,353
04/22/2015 5.26 5.42 5.16 5.21 1,308,938
04/21/2015 5.3 5.42 5.15 5.27 2,024,217
04/20/2015 5.12 5.3 4.97 5.17 2,707,307
04/17/2015 4.68 5.18 4.68 5.01 4,440,346
04/16/2015 4.64 4.71 4.49 4.5 1,191,730
04/15/2015 4.8 4.9 4.61 4.66 2,005,281
04/14/2015 4.68 4.8301 4.34 4.75 2,032,112
04/13/2015 4.38 4.94 4.29 4.65 3,122,765
04/10/2015 4.15 4.5 4.05 4.46 2,148,371
04/09/2015 3.69 4.2268 3.645 4.13 2,544,894
04/08/2015 3.56 3.71 3.55 3.71 934,767
04/07/2015 3.5 3.6 3.475 3.57 733,690
04/06/2015 3.44 3.55 3.42 3.49 626,564
04/02/2015 3.39 3.48 3.35 3.48 450,413
04/01/2015 3.32 3.485 3.3 3.38 617,695
03/31/2015 3.23 3.39 3.18 3.37 598,451
03/30/2015 3.36 3.37 3.23 3.24 506,818
03/27/2015 3.34 3.42 3.25 3.28 519,928
03/26/2015 3.46 3.4779 3.3 3.35 800,041
03/25/2015 3.51 3.59 3.305 3.51 1,204,757
03/24/2015 3.29 3.56 3.29 3.51 1,278,925
03/23/2015 3.35 3.39 3.28 3.31 413,353
03/20/2015 3.33 3.42 3.3 3.35 833,062
03/19/2015 3.25 3.33 3.23 3.31 609,192
03/18/2015 3.2 3.291 3.14 3.28 474,005
03/17/2015 3.2 3.3 3.15 3.22 414,743
03/16/2015 3.29 3.38 3.2 3.23 562,840
03/13/2015 3.25 3.32 3.165 3.25 623,939
03/12/2015 3.21 3.24 3.14 3.24 411,276
03/11/2015 3.15 3.29 3.06 3.17 479,186
03/10/2015 3.12 3.17 2.97 3.12 859,882
03/09/2015 3.19 3.22 3.13 3.15 381,905
03/06/2015 3.27 3.33 3.15 3.18 531,914
03/05/2015 3.32 3.4199 3.21 3.27 929,487
03/04/2015 3.1 3.23 3.1 3.15 422,730
03/03/2015 3.18 3.23 3.11 3.12 491,588
03/02/2015 3.24 3.36 3.17 3.18 481,907
02/27/2015 3.33 3.39 3.22 3.23 625,055
02/26/2015 3.23 3.44 3.2 3.33 943,281
02/25/2015 3.2 3.28 3.15 3.22 512,636
02/24/2015 3.19 3.2999 3.12 3.2 509,884
02/23/2015 3.21 3.2193 3.1 3.18 456,906
02/20/2015 3.23 3.25 3.14 3.18 434,389
02/19/2015 3.11 3.23 3.07 3.18 503,458
02/18/2015 3.2 3.28 3.03 3.11 903,872
02/17/2015 3.05 3.3 2.98 3.22 1,523,254
02/13/2015 2.78 3.02 2.76 2.96 1,606,022
02/12/2015 2.6 2.74 2.52 2.73 712,932
02/11/2015 2.65 2.65 2.52 2.56 463,870
02/10/2015 2.62 2.65 2.52 2.59 516,728
02/09/2015 2.71 2.75 2.61 2.61 525,753
02/06/2015 2.81 2.82 2.71 2.71 703,705
02/05/2015 2.74 2.8 2.66 2.78 670,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?