CYTX

Historical Stock Prices

$0.5
*  
0.0201
4.19%
Get CYTX Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
12/02/2014 0.4448 0.4448 0.41 0.42 367,614
12/01/2014 0.44 0.45 0.4126 0.4171 762,492
11/28/2014 0.43 0.4505 0.42 0.43 609,186
11/26/2014 0.43 0.4486 0.421 0.4379 1,275,381
11/25/2014 0.44 0.445 0.4 0.42 772,779
11/24/2014 0.45 0.4589 0.418 0.4352 804,384
11/21/2014 0.448 0.47 0.4144 0.4144 2,069,873
11/20/2014 0.4017 0.4395 0.3925 0.4136 499,047
11/19/2014 0.43 0.45 0.4 0.406 693,981
11/18/2014 0.45 0.4599 0.4 0.44 824,497
11/17/2014 0.44 0.47 0.428 0.4401 959,577
11/14/2014 0.47 0.4789 0.4225 0.4325 1,142,739
11/13/2014 0.399 0.4799 0.39 0.4515 3,539,796
11/12/2014 0.39 0.3999 0.3627 0.3795 1,292,337
11/11/2014 0.41 0.41 0.382 0.39 1,101,613
11/10/2014 0.43 0.43 0.3802 0.3955 1,467,735
11/07/2014 0.49 0.49 0.42 0.4318 2,868,517
11/06/2014 0.497 0.5098 0.4802 0.4999 820,912
11/05/2014 0.49 0.5122 0.4751 0.499 1,417,504
11/04/2014 0.52 0.52 0.4719 0.48 1,026,056
11/03/2014 0.503 0.52 0.49 0.494 1,774,927
10/31/2014 0.56 0.569 0.502 0.519 2,016,383
10/30/2014 0.5 0.5477 0.4925 0.543 4,744,340
10/29/2014 0.49 0.514 0.471 0.504 2,828,844
10/28/2014 0.499 0.499 0.4644 0.485 540,290
10/27/2014 0.51 0.51 0.4622 0.4793 1,340,839
10/24/2014 0.555 0.56 0.49 0.5144 2,271,756
10/23/2014 0.65 0.67 0.4932 0.5333 14,047,370
10/22/2014 0.473 0.49 0.46 0.4623 884,922
10/21/2014 0.48 0.49 0.475 0.477 651,536
10/20/2014 0.51 0.51 0.48 0.4869 1,361,731
10/17/2014 0.5125 0.53 0.49 0.505 1,426,484
10/16/2014 0.53 0.53 0.49 0.5085 792,996
10/15/2014 0.49 0.5 0.465 0.4964 527,544
10/14/2014 0.5 0.5144 0.47 0.478 691,062
10/13/2014 0.466 0.5 0.461 0.4788 824,438
10/10/2014 0.475 0.48 0.46 0.464 674,642
10/09/2014 0.495 0.5 0.4704 0.476 657,593
10/08/2014 0.5737 0.5737 0.4801 0.4935 2,277,625
10/07/2014 0.6 0.62 0.5609 0.5771 468,184
10/06/2014 0.7 0.7 0.6213 0.634 293,084
10/03/2014 0.683 0.7 0.67 0.689 592,380
10/02/2014 0.66 0.6999 0.6511 0.67 528,092
10/01/2014 0.685 0.7 0.641 0.66 503,418
09/30/2014 0.7471 0.77 0.6601 0.676 966,334
09/29/2014 0.67 0.7595 0.67 0.744 851,724
09/26/2014 0.68 0.72 0.6661 0.679 524,061
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?