CYTX

Cytori Therapeutics Inc Historical Stock Prices

$2.1
*  
0.03
1.45%
Get CYTX Alerts
*Delayed - data as of Jul. 22, 2014 14:00 ET  -  Find a broker to begin trading CYTX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYTX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:00  2.13  2.17  2.08  2.10 107,017
07/21/2014 2.15 2.15 2.06 2.07 215,656
07/18/2014 2.04 2.16 2.03 2.16 321,314
07/17/2014 2.07 2.137 2.02 2.04 560,216
07/16/2014 2.14 2.14 2.03 2.09 368,186
07/15/2014 2.2 2.21 2.11 2.11 552,567
07/14/2014 2.25 2.254 2.19 2.19 225,202
07/11/2014 2.21 2.24 2.16 2.22 361,739
07/10/2014 2.2 2.25 2.18 2.21 353,316
07/09/2014 2.28 2.3 2.21 2.23 470,321
07/08/2014 2.32 2.32 2.21 2.24 603,707
07/07/2014 2.43 2.52 2.31 2.32 803,849
07/03/2014 2.4 2.41 2.37 2.37 224,152
07/02/2014 2.37 2.42 2.36 2.39 221,822
07/01/2014 2.4 2.42 2.36 2.4 569,119
06/30/2014 2.39 2.45 2.36 2.39 321,800
06/27/2014 2.4 2.4175 2.36 2.4 766,102
06/26/2014 2.39 2.422 2.35 2.37 119,933
06/25/2014 2.38 2.4 2.36 2.4 142,877
06/24/2014 2.38 2.45 2.38 2.4 230,282
06/23/2014 2.43 2.44 2.36 2.4 182,482
06/20/2014 2.4 2.44 2.4 2.44 431,652
06/19/2014 2.5 2.51 2.39 2.41 231,383
06/18/2014 2.47 2.5 2.45 2.5 272,810
06/17/2014 2.4 2.48 2.4 2.48 269,674
06/16/2014 2.5 2.525 2.36 2.39 497,423
06/13/2014 2.5 2.5 2.45 2.47 267,547
06/12/2014 2.5 2.54 2.45 2.48 466,469
06/11/2014 2.45 2.51 2.4401 2.49 963,320
06/10/2014 2.42 2.45 2.4 2.43 452,990
06/09/2014 2.32 2.43 2.32 2.42 694,144
06/06/2014 2.37 2.37 2.29 2.32 317,735
06/05/2014 2.26 2.35 2.26 2.35 266,454
06/04/2014 2.27 2.31 2.25 2.28 168,020
06/03/2014 2.26 2.3 2.25 2.27 203,190
06/02/2014 2.41 2.41 2.26 2.28 301,644
05/30/2014 2.45 2.46 2.36 2.41 314,109
05/29/2014 2.45 2.5 2.42 2.49 160,515
05/28/2014 2.49 2.4999 2.35 2.44 221,957
05/27/2014 2.41 2.49 2.4 2.47 233,504
05/23/2014 2.3 2.39 2.3 2.39 184,344
05/22/2014 2.29 2.33 2.27 2.29 148,113
05/21/2014 2.33 2.35 2.27 2.29 189,517
05/20/2014 2.4 2.45 2.26 2.3 317,487
05/19/2014 2.33 2.43 2.25 2.42 461,323
05/16/2014 2.23 2.35 2.21 2.35 225,165
05/15/2014 2.28 2.33 2.21 2.23 220,591
05/14/2014 2.27 2.4 2.26 2.31 280,970
05/13/2014 2.22 2.37 2.2 2.29 518,211
05/12/2014 2.32 2.545 2.31 2.49 490,798
05/09/2014 2.19 2.38 2.19 2.37 393,113
05/08/2014 2.21 2.32 2.18 2.2 309,766
05/07/2014 2.23 2.24 2.16 2.19 365,542
05/06/2014 2.29 2.33 2.2 2.2 378,597
05/05/2014 2.24 2.33 2.21 2.32 251,267
05/02/2014 2.27 2.3296 2.23 2.27 229,958
05/01/2014 2.27 2.3 2.2 2.26 476,539
04/30/2014 2.28 2.32 2.2 2.26 307,321
04/29/2014 2.33 2.37 2.25 2.26 292,814
04/28/2014 2.34 2.4 2.25 2.32 284,410
04/25/2014 2.46 2.48 2.31 2.34 345,059
04/24/2014 2.5 2.5285 2.38 2.48 196,187
04/23/2014 2.61 2.61 2.46 2.49 275,565
04/22/2014 2.43 2.63 2.39 2.61 389,811
04/21/2014 2.34 2.44 2.31 2.39 237,575
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?