CYTX

Historical Stock Prices

$1.11
*  
0.03
2.63%
Get CYTX Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
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
*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?