CYTXW

Cytori Therapeutics Inc Historical Stock Prices

$0.089
*  
0.001
1.11%
Get CYTXW Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading CYTXW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYTXW Pre-Market
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.09  0.09  0.089  0.089 2,240
08/19/2014 0.09 0.09 0.089 0.089 2,240
08/18/2014 0.09 0.092 0.09 0.09 1,700
08/15/2014 0.09 0.09 0.09 0.09 00
08/14/2014 0.11 0.11 0.07 0.09 9,300
08/13/2014 0.07 0.119 0.07 0.1 19,800
08/12/2014 0.1 0.1 0.0412 0.07 6,182
08/11/2014 0.11 0.14 0.1 0.1 5,939
08/08/2014 0.195 0.195 0.1 0.18 20,724
08/07/2014 0.22 0.22 0.196 0.196 10,170
08/06/2014 0.22 0.22 0.1504 0.2 28,836
08/05/2014 0.3599 0.3599 0.289 0.289 13,600
08/04/2014 0.246 0.3499 0.246 0.3499 2,900
08/01/2014 0.3 0.3 0.28 0.28 1,900
07/31/2014 0.33 0.33 0.27 0.29 8,800
07/30/2014 0.31 0.32 0.2875 0.298 25,512
07/29/2014 0.31 0.39 0.3 0.37 3,800
07/28/2014 0.31 0.3389 0.31 0.3389 7,353
07/25/2014 0.312 0.33 0.3 0.33 2,800
07/24/2014 0.39 0.39 0.1568 0.3057 6,700
07/23/2014 0.17 0.312 0.15 0.3119 11,300
07/22/2014 0.43 0.44 0.3475 0.3475 5,260
07/21/2014 0.34 0.43 0.34 0.43 5,274
07/18/2014 0.3601 0.3601 0.33 0.33 1,400
07/17/2014 0.35 0.35 0.35 0.35 00
07/16/2014 0.45 0.45 0.34 0.35 2,600
07/15/2014 0.3748 0.4599 0.19 0.3799 35,440
07/14/2014 0.46 0.5099 0.45 0.45 4,960
07/11/2014 0.48 0.48 0.37 0.4558 6,300
07/10/2014 0.4501 0.46 0.4501 0.46 4,200
07/09/2014 0.415 0.415 0.415 0.415 00
07/08/2014 0.4599 0.4599 0.37 0.415 1,400
07/07/2014 0.54 0.54 0.37 0.47 14,600
07/03/2014 0.54 0.54 0.54 0.54 00
07/02/2014 0.54 0.54 0.54 0.54 100
07/01/2014 0.5499 0.5499 0.5499 0.5499 00
06/30/2014 0.5499 0.5499 0.5499 0.5499 100
06/27/2014 0.5 0.5 0.5 0.5 00
06/26/2014 0.5 0.5 0.5 0.5 100
06/25/2014 0.55 0.55 0.55 0.55 00
06/24/2014 0.58 0.58 0.36 0.55 3,525
06/23/2014 0.5699 0.5699 0.5699 0.5699 00
06/20/2014 0.5699 0.5699 0.5699 0.5699 100
06/19/2014 0.4733 0.6 0.4733 0.6 1,000
06/18/2014 0.5001 0.62 0.5001 0.62 4,544
06/17/2014 0.5399 0.5399 0.5399 0.5399 100
06/16/2014 0.54 0.54 0.54 0.54 00
06/13/2014 0.49 0.55 0.45 0.54 20,065
06/12/2014 0.522 0.5299 0.5199 0.5199 8,000
06/11/2014 0.49 0.51 0.4601 0.49 15,084
06/10/2014 0.47 0.47 0.47 0.47 00
06/09/2014 0.4899 0.4899 0.44 0.47 31,980
06/06/2014 0.4768 0.4768 0.4751 0.4751 495
06/05/2014 0.48 0.49 0.3865 0.49 12,300
06/04/2014 0.4951 0.4951 0.48 0.48 1,000
06/03/2014 0.528 0.528 0.49 0.49 2,676
06/02/2014 0.55 0.55 0.53 0.53 1,625
05/30/2014 0.5401 0.55 0.53 0.5499 8,062
05/29/2014 0.55 0.55 0.55 0.55 00
05/28/2014 0.55 0.55 0.55 0.55 00
05/27/2014 0.5501 0.5501 0.55 0.55 300
05/23/2014 0.58 0.58 0.58 0.58 00
05/22/2014 0.55 0.58 0.53 0.58 3,400
05/21/2014 0.56 0.5799 0.41 0.5504 5,650
05/20/2014 0.56 0.59 0.54 0.59 12,000
05/19/2014 0.56 0.5999 0.5 0.5999 4,300
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?