Quantcast
CYTR

Historical Stock Prices

$1.54
*  
0.03
1.91%
Get CYTR Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CYTR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 1.56 1.619 1.51 1.54 193,797
02/15/2018 1.61 1.65 1.55 1.57 204,127
02/14/2018 1.62 1.6901 1.59 1.61 192,498
02/13/2018 1.67 1.6932 1.59 1.63 197,754
02/12/2018 1.66 1.72 1.65 1.69 200,838
02/09/2018 1.69 1.709 1.5 1.66 577,989
02/08/2018 1.72 1.8 1.68 1.69 428,427
02/07/2018 1.73 1.78 1.72 1.72 94,093
02/06/2018 1.7 1.77 1.68 1.75 264,248
02/05/2018 1.76 1.8203 1.7 1.73 466,878
02/02/2018 1.8 1.87 1.75 1.77 269,489
02/01/2018 1.83 1.88 1.77 1.84 227,339
01/31/2018 1.86 2.06 1.78 1.83 516,377
01/30/2018 1.93 1.96 1.85 1.87 191,186
01/29/2018 2.04 2.09 1.921 1.95 398,212
01/26/2018 2.08 2.16 1.98 2.03 461,738
01/25/2018 2 2.1 1.93 2.08 356,502
01/24/2018 2.1 2.26 1.98 2 1,022,855
01/23/2018 1.82 2.35 1.82 2.27 2,922,332
01/22/2018 1.79 1.85 1.7601 1.83 147,008
01/19/2018 1.8 1.8001 1.75 1.76 347,074
01/18/2018 1.82 1.82 1.73 1.8 147,939
01/17/2018 1.78 1.81 1.76 1.79 147,952
01/16/2018 1.91 1.91 1.76 1.77 297,197
01/12/2018 1.88 1.9 1.82 1.89 142,621
01/11/2018 1.82 1.89 1.8 1.86 131,923
01/10/2018 1.86 1.8634 1.76 1.82 157,603
01/09/2018 1.79 1.85 1.77 1.85 184,335
01/08/2018 1.8 1.84 1.75 1.79 147,822
01/05/2018 1.73 1.82 1.73 1.78 132,307
01/04/2018 1.92 1.92 1.69 1.75 402,530
01/03/2018 1.73 1.8968 1.73 1.82 349,595
01/02/2018 1.69 1.79 1.69 1.75 239,865
12/29/2017 1.72 1.815 1.68 1.69 458,350
12/28/2017 1.67 1.77 1.67 1.77 364,556
12/27/2017 1.75 1.77 1.67 1.71 462,499
12/26/2017 1.75 1.79 1.67 1.73 440,100
12/22/2017 1.79 1.8299 1.73 1.77 231,846
12/21/2017 1.74 1.859 1.695 1.79 385,879
12/20/2017 1.7 1.75 1.67 1.71 189,514
12/19/2017 1.7 1.78 1.651 1.74 425,732
12/18/2017 1.74 1.79 1.68 1.73 311,005
12/15/2017 1.73 1.8 1.6995 1.75 192,057
12/14/2017 1.8 1.8013 1.65 1.75 706,039
12/13/2017 1.85 1.87 1.78 1.8099 446,347
12/12/2017 1.88 1.99 1.8661 1.87 251,902
12/11/2017 1.93 1.9603 1.89 1.91 130,196
12/08/2017 1.92 2.05 1.9 1.97 199,999
12/07/2017 2.02 2.02 1.91 1.94 214,417
12/06/2017 1.98 2.0624 1.93 2.02 475,592
12/05/2017 2.05 2.0512 1.94 1.94 214,243
12/04/2017 2.09 2.0901 2.02 2.05 203,758
12/01/2017 2.16 2.2294 2.031 2.1 168,373
11/30/2017 2.1 2.21 2.051 2.18 162,860
11/29/2017 2.2 2.2 2.08 2.09 161,787
11/28/2017 2.29 2.29 2.1006 2.15 213,559
11/27/2017 2.28 2.359 2.21 2.27 214,580
11/24/2017 2.2 2.47 2.17 2.29 781,767
11/22/2017 2.01 2.18 2.01 2.14 418,866
11/21/2017 1.97 2.1 1.97 2.02 229,015
11/20/2017 2 2.0192 1.91 1.96 130,956
11/17/2017 1.85 2.149 1.8401 2.03 873,966
11/16/2017 1.89 1.94 1.8401 1.88 98,643
*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?

Smart Portfolio