CYTX

Historical Stock Prices

$0.6601
*  
0.0208
3.05%
Get CYTX Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-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.
05/22/2015 0.683 0.683 0.6411 0.6601 1,773,343
05/21/2015 0.6984 0.6984 0.66 0.6809 1,417,984
05/20/2015 0.701 0.71 0.68 0.7024 1,116,077
05/19/2015 0.7 0.7184 0.67 0.704 2,347,564
05/18/2015 0.67 0.71 0.66 0.7014 2,049,096
05/15/2015 0.65 0.68 0.64 0.6571 2,192,117
05/14/2015 0.66 0.69 0.65 0.6798 2,089,155
05/13/2015 0.72 0.725 0.68 0.6932 1,953,124
05/12/2015 0.735 0.735 0.69 0.7199 2,634,310
05/11/2015 0.76 0.78 0.69 0.7109 3,287,406
05/08/2015 0.7125 0.75 0.6926 0.7304 2,208,547
05/07/2015 0.71 0.7225 0.68 0.6918 2,781,208
05/06/2015 0.788 0.788 0.71 0.7103 1,800,777
05/05/2015 0.84 0.85 0.7 0.71 9,915,573
05/04/2015 0.93 0.95 0.873 0.9 1,958,416
05/01/2015 0.8825 0.8999 0.8505 0.8652 1,454,954
04/30/2015 0.87 0.8771 0.83 0.875 1,845,210
04/29/2015 0.8 0.82 0.755 0.8114 4,284,660
04/28/2015 0.92 0.928 0.81 0.81 4,763,912
04/27/2015 1.01 1.02 0.8902 0.915 2,491,125
04/24/2015 1.03 1.03 0.9618 0.985 2,514,187
04/23/2015 1.03 1.04 0.96 0.9832 4,802,798
04/22/2015 1.05 1.08 0.903 0.9598 6,236,636
04/21/2015 1.12 1.13 1.03 1.05 4,075,389
04/20/2015 1.13 1.13 1.09 1.12 1,387,080
04/17/2015 1.16 1.16 1.1 1.11 2,466,545
04/16/2015 1.15 1.175 1.12 1.14 2,913,703
04/15/2015 1.11 1.15 1.04 1.15 5,740,012
04/14/2015 1.17 1.18 1.11 1.12 4,042,442
04/13/2015 1.22 1.23 1.13 1.17 5,420,414
04/10/2015 1.26 1.26 1.19 1.24 2,658,660
04/09/2015 1.3 1.31 1.225 1.26 5,685,290
04/08/2015 1.39 1.39 1.31 1.32 4,581,040
04/07/2015 1.4 1.44 1.33 1.35 8,445,462
04/06/2015 1.4 1.45 1.31 1.32 19,769,200
04/02/2015 1.18 1.18 1.12 1.16 1,471,283
04/01/2015 1.18 1.2 1.09 1.17 3,317,777
03/31/2015 1.21 1.22 1.18 1.18 1,268,966
03/30/2015 1.21 1.2199 1.17 1.2 1,461,625
03/27/2015 1.2 1.21 1.16 1.19 1,173,845
03/26/2015 1.19 1.22 1.16 1.18 1,745,273
03/25/2015 1.3 1.35 1.18 1.19 3,681,702
03/24/2015 1.23 1.28 1.2 1.24 3,042,697
03/23/2015 1.27 1.27 1.16 1.2 2,503,227
03/20/2015 1.25 1.26 1.15 1.19 2,860,040
03/19/2015 1.25 1.28 1.21 1.22 2,149,053
03/18/2015 1.3 1.32 1.18 1.21 4,017,673
03/17/2015 1.3 1.36 1.25 1.32 4,373,225
03/16/2015 1.2 1.39 1.2 1.37 8,649,415
03/13/2015 1.17 1.23 1.03 1.2 6,934,984
03/12/2015 1.15 1.2 1.12 1.15 3,682,306
03/11/2015 1.4 1.47 1.12 1.19 12,485,300
03/10/2015 1.24 1.41 1.2 1.35 13,271,480
03/09/2015 1.16 1.26 1.11 1.24 8,763,130
03/06/2015 1.16 1.18 1.1 1.11 2,900,899
03/05/2015 1.14 1.21 1.09 1.16 5,122,710
03/04/2015 1.1 1.17 1.0608 1.14 6,798,926
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
*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?