CYTX

Historical Stock Prices

$0.32
*  
0.02
5.88%
Get CYTX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CYTX 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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 0.36 0.361 0.325 0.34 3,231,974
04/27/2016 0.35 0.3625 0.34 0.35 4,629,489
04/26/2016 0.334 0.3499 0.3265 0.3373 4,653,205
04/25/2016 0.3091 0.328 0.3 0.3229 2,887,220
04/22/2016 0.2977 0.309 0.29 0.2963 1,588,919
04/21/2016 0.291 0.3099 0.285 0.2977 1,564,391
04/20/2016 0.32 0.32 0.285 0.29 2,600,333
04/19/2016 0.33 0.34 0.29 0.301 5,189,711
04/18/2016 0.3 0.32 0.2914 0.314 7,188,970
04/15/2016 0.26 0.285 0.2485 0.2775 2,646,485
04/14/2016 0.25 0.255 0.233 0.248 1,536,615
04/13/2016 0.24 0.25 0.2306 0.2424 1,540,577
04/12/2016 0.2376 0.238 0.22 0.2333 799,191
04/11/2016 0.24 0.241 0.229 0.232 1,024,339
04/08/2016 0.2399 0.2399 0.2306 0.2398 880,066
04/07/2016 0.235 0.24 0.215 0.23 2,359,145
04/06/2016 0.235 0.2441 0.228 0.235 1,111,461
04/05/2016 0.2498 0.2498 0.225 0.23 2,364,734
04/04/2016 0.23 0.255 0.2223 0.24 3,784,227
04/01/2016 0.216 0.2242 0.21 0.2211 1,095,672
03/31/2016 0.2025 0.22 0.2001 0.2131 1,916,407
03/30/2016 0.203 0.21 0.197 0.2025 1,327,696
03/29/2016 0.22 0.22 0.1951 0.203 1,534,983
03/28/2016 0.24 0.24 0.203 0.2087 2,349,101
03/24/2016 0.21 0.235 0.195 0.215 7,165,720
03/23/2016 0.19 0.2 0.187 0.192 1,823,859
03/22/2016 0.177 0.1871 0.175 0.187 1,001,137
03/21/2016 0.17 0.177 0.165 0.175 584,262
03/18/2016 0.175 0.175 0.157 0.16 1,269,166
03/17/2016 0.175 0.18 0.1695 0.1699 510,149
03/16/2016 0.187 0.187 0.1604 0.18 1,597,050
03/15/2016 0.184 0.188 0.18 0.18 825,296
03/14/2016 0.1885 0.19 0.18 0.181 498,390
03/11/2016 0.18 0.19 0.1797 0.1842 985,204
03/10/2016 0.1889 0.19 0.1813 0.1849 950,024
03/09/2016 0.187 0.192 0.181 0.189 695,490
03/08/2016 0.19 0.1929 0.1805 0.185 882,825
03/07/2016 0.18 0.199 0.1771 0.1864 675,705
03/04/2016 0.19 0.2 0.179 0.1892 1,884,014
03/03/2016 0.2075 0.2152 0.2001 0.205 1,262,644
03/02/2016 0.21 0.21 0.195 0.2043 1,138,314
03/01/2016 0.21 0.2188 0.206 0.209 1,555,469
02/29/2016 0.2 0.215 0.2 0.21 1,826,452
02/26/2016 0.2075 0.2075 0.1971 0.2006 1,370,599
02/25/2016 0.195 0.2105 0.186 0.2 2,372,868
02/24/2016 0.171 0.191 0.17 0.1879 1,658,039
02/23/2016 0.181 0.182 0.175 0.1782 1,214,454
02/22/2016 0.182 0.19 0.178 0.179 1,822,419
02/19/2016 0.167 0.175 0.16 0.169 850,104
02/18/2016 0.175 0.176 0.161 0.167 681,476
02/17/2016 0.16 0.171 0.1599 0.168 1,127,739
02/16/2016 0.1395 0.16 0.1395 0.16 1,161,855
02/12/2016 0.135 0.148 0.133 0.133 1,408,337
02/11/2016 0.135 0.1404 0.128 0.133 1,060,966
02/10/2016 0.14 0.1484 0.135 0.14 1,142,853
02/09/2016 0.13 0.1495 0.128 0.1399 1,930,934
02/08/2016 0.16 0.165 0.135 0.14 4,388,248
02/05/2016 0.1879 0.1892 0.1755 0.1792 742,917
02/04/2016 0.19 0.1929 0.18 0.1899 1,141,146
02/03/2016 0.185 0.19 0.175 0.186 773,560
02/02/2016 0.1801 0.1801 0.175 0.18 357,349
02/01/2016 0.191 0.191 0.1672 0.1801 1,287,287
01/29/2016 0.199 0.1999 0.1779 0.19 1,331,651
01/28/2016 0.18 0.1995 0.1775 0.195 1,372,853
*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?