CYTX

Cytori Therapeutics Inc Historical Stock Prices

$1.14
*  
0.06
5%
Get CYTX Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading CYTX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYTX After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  1.10  1.17  1.0608  1.14 6,809,626
03/03/2015 1.09 1.27 1.04 1.2 8,313,399
03/02/2015 1.08 1.16 0.97 1.12 9,043,324
02/27/2015 1.34 1.42 1.08 1.12 35,105,140
02/26/2015 0.78 1.25 0.78 1.13 44,370,710
02/25/2015 0.7801 0.79 0.6853 0.72 4,211,677
02/24/2015 0.7293 0.82 0.7 0.7318 17,312,910
02/23/2015 0.57 0.659 0.56 0.65 5,128,914
02/20/2015 0.57 0.5749 0.53 0.55 2,262,779
02/19/2015 0.61 0.6399 0.546 0.5513 3,776,976
02/18/2015 0.48 0.63 0.4703 0.59 8,432,015
02/17/2015 0.47 0.481 0.46 0.4702 973,084
02/13/2015 0.463 0.4785 0.46 0.4658 353,616
02/12/2015 0.4574 0.468 0.4512 0.4657 335,808
02/11/2015 0.44 0.4698 0.428 0.4574 572,774
02/10/2015 0.475 0.48 0.42 0.4389 1,302,719
02/09/2015 0.45 0.4743 0.4444 0.4654 443,527
02/06/2015 0.4713 0.481 0.46 0.46 434,703
02/05/2015 0.46 0.48 0.46 0.4701 826,207
02/04/2015 0.48 0.4801 0.46 0.46 484,667
02/03/2015 0.482 0.4829 0.4688 0.48 279,893
02/02/2015 0.4899 0.49 0.4649 0.4809 303,767
01/30/2015 0.4683 0.48 0.462 0.48 384,547
01/29/2015 0.4826 0.496 0.4625 0.4701 681,312
01/28/2015 0.5195 0.5195 0.4622 0.48 964,497
01/27/2015 0.4985 0.51 0.47 0.5014 1,350,285
01/26/2015 0.4628 0.5 0.4532 0.499 918,153
01/23/2015 0.47 0.4849 0.4621 0.4789 796,498
01/22/2015 0.4797 0.49 0.4615 0.4798 1,311,966
01/21/2015 0.4899 0.4933 0.4646 0.479 831,986
01/20/2015 0.49 0.498 0.458 0.4671 907,387
01/16/2015 0.43 0.485 0.4203 0.4766 1,308,520
01/15/2015 0.49 0.49 0.435 0.444 1,590,258
01/14/2015 0.47 0.5 0.47 0.48 783,978
01/13/2015 0.53 0.53 0.4706 0.5085 2,670,743
01/12/2015 0.5355 0.55 0.51 0.5205 1,646,558
01/09/2015 0.52 0.5351 0.5099 0.5099 1,651,717
01/08/2015 0.51 0.525 0.48 0.5158 2,376,125
01/07/2015 0.4934 0.5055 0.481 0.493 1,028,101
01/06/2015 0.51 0.53 0.4712 0.488 1,631,190
01/05/2015 0.52 0.5201 0.5 0.5 676,476
01/02/2015 0.4988 0.538 0.4882 0.52 1,440,486
12/31/2014 0.47 0.4949 0.46 0.4887 1,194,760
12/30/2014 0.4949 0.4949 0.4741 0.4741 1,088,970
12/29/2014 0.5 0.5097 0.481 0.4935 927,847
12/26/2014 0.5 0.51 0.4845 0.5 1,178,950
12/24/2014 0.499 0.51 0.47 0.4799 745,770
12/23/2014 0.53 0.531 0.4805 0.494 1,460,130
12/22/2014 0.5399 0.547 0.513 0.5296 1,742,483
12/19/2014 0.52 0.55 0.5059 0.5059 2,455,460
12/18/2014 0.5 0.52 0.4997 0.512 1,895,085
12/17/2014 0.47 0.4959 0.4583 0.4899 1,551,586
12/16/2014 0.52 0.52 0.453 0.4699 1,573,338
12/15/2014 0.55 0.5698 0.4915 0.5101 1,995,223
12/12/2014 0.5 0.55 0.483 0.5301 3,428,089
12/11/2014 0.5 0.504 0.47 0.4755 1,317,086
12/10/2014 0.5 0.54 0.477 0.477 7,500,769
12/09/2014 0.46 0.465 0.43 0.4649 949,955
12/08/2014 0.44 0.475 0.44 0.4455 868,527
12/05/2014 0.44 0.47 0.4304 0.4401 1,292,228
12/04/2014 0.4206 0.456 0.415 0.4401 1,050,161
12/03/2014 0.41 0.44 0.41 0.4185 525,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?