CYTXW

Cytori Therapeutics Inc Historical Stock Prices

$0.415
*  
unch
unch
Get CYTXW Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CYTXW 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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.415 N/A N/A  0.415 0
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
05/16/2014 0.55 0.6 0.533 0.6 9,909
05/15/2014 0.5601 0.57 0.55 0.552 9,920
05/14/2014 0.6 0.6 0.5701 0.5701 2,600
05/13/2014 0.6 0.6 0.52 0.55 18,061
05/12/2014 0.6 0.635 0.6 0.635 5,072
05/09/2014 0.6899 0.6899 0.6899 0.6899 1,616
05/08/2014 0.6299 0.6299 0.6299 0.6299 140
05/07/2014 0.61 0.61 0.6 0.61 6,857
05/06/2014 0.655 0.655 0.655 0.655 00
05/05/2014 0.655 0.655 0.655 0.655 100
05/02/2014 0.68 0.7151 0.55 0.6685 27,470
05/01/2014 0.69 0.71 0.6799 0.68 20,901
04/30/2014 0.62 0.6599 0.55 0.628 1,400
04/29/2014 0.7 0.7 0.7 0.7 538
04/28/2014 0.599 0.7 0.5 0.7 22,373
04/25/2014 0.7 0.7 0.7 0.7 00
04/24/2014 0.5604 0.7 0.5604 0.7 1,570
04/23/2014 0.56 0.6649 0.55 0.6649 2,100
04/22/2014 0.56 0.6899 0.56 0.6899 1,180
04/21/2014 0.7199 0.7199 0.7199 0.7199 00
04/17/2014 0.7199 0.7199 0.7199 0.7199 00
04/16/2014 0.7199 0.7199 0.7199 0.7199 00
04/15/2014 0.7199 0.7199 0.7199 0.7199 100
04/14/2014 0.6 0.7 0.6 0.69 14,100
04/11/2014 0.7 0.73 0.7 0.73 800
04/10/2014 0.65 0.7 0.65 0.7 1,000
04/09/2014 0.7299 0.7299 0.7299 0.7299 00
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?