Quantcast
CYTR

CytRx Corporation Common Stock Historical Stock Prices

$1.23
*  
0.0045
0.37%
Get CYTR Alerts
*Delayed - data as of Jul. 19, 2018  -  Find a broker to begin trading CYTR 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 19-APR-2018 TO 19-JUL-2018

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.
16:00 1.21 1.27 1.21 1.23 86,230
07/19/2018 1.21 1.27 1.21 1.23 86,229
07/18/2018 1.23 1.25 1.18 1.2255 99,698
07/17/2018 1.21 1.25 1.19 1.23 49,936
07/16/2018 1.26 1.26 1.1806 1.2 77,772
07/13/2018 1.25 1.27 1.23 1.24 86,721
07/12/2018 1.26 1.27 1.25 1.2515 54,646
07/11/2018 1.25 1.28 1.25 1.28 115,882
07/10/2018 1.24 1.289 1.2316 1.25 125,352
07/09/2018 1.25 1.26 1.2201 1.24 66,551
07/06/2018 1.22 1.26 1.2 1.255 102,247
07/05/2018 1.22 1.25 1.2 1.23 158,102
07/03/2018 1.18 1.19 1.15 1.165 63,220
07/02/2018 1.13 1.19 1.1 1.18 182,387
06/29/2018 1.09 1.1301 1.0799 1.13 225,407
06/28/2018 1.16 1.16 1.061 1.1 365,709
06/27/2018 1.19 1.236 1.12 1.15 359,039
06/26/2018 1.25 1.26 1.1865 1.2 433,882
06/25/2018 1.29 1.29 1.24 1.26 76,206
06/22/2018 1.28 1.3 1.2428 1.3 275,797
06/21/2018 1.27 1.29 1.24 1.27 239,018
06/20/2018 1.25 1.29 1.24 1.2852 183,375
06/19/2018 1.3 1.3 1.25 1.25 293,700
06/18/2018 1.26 1.29 1.26 1.28 103,925
06/15/2018 1.29 1.34 1.25 1.25 440,320
06/14/2018 1.32 1.34 1.31 1.31 125,348
06/13/2018 1.3 1.35 1.3 1.32 161,933
06/12/2018 1.34 1.36 1.32 1.33 201,498
06/11/2018 1.33 1.36 1.3213 1.35 345,302
06/08/2018 1.34 1.35 1.32 1.34 216,074
06/07/2018 1.32 1.35 1.31 1.34 153,083
06/06/2018 1.33 1.34 1.3003 1.32 149,667
06/05/2018 1.26 1.34 1.25 1.33 194,600
06/04/2018 1.36 1.37 1.23 1.27 854,647
06/01/2018 1.31 1.35 1.3 1.34 412,468
05/31/2018 1.31 1.32 1.29 1.32 185,198
05/30/2018 1.31 1.33 1.2901 1.31 148,820
05/29/2018 1.31 1.33 1.28 1.3 228,035
05/25/2018 1.31 1.32 1.26 1.32 317,062
05/24/2018 1.32 1.33 1.3 1.315 176,612
05/23/2018 1.32 1.35 1.31 1.32 207,092
05/22/2018 1.31 1.34 1.3 1.33 233,697
05/21/2018 1.33 1.34 1.3 1.31 209,500
05/18/2018 1.37 1.37 1.3 1.35 343,934
05/17/2018 1.35 1.38 1.32 1.37 206,661
05/16/2018 1.34 1.35 1.3205 1.345 379,973
05/15/2018 1.3 1.36 1.3 1.33 501,256
05/14/2018 1.33 1.33 1.28 1.32 1,100,619
05/11/2018 1.4 1.4 1.24 1.27 3,843,069
05/10/2018 1.99 1.99 1.86 1.89 221,373
05/09/2018 1.95 2.02 1.86 2.01 315,171
05/08/2018 1.92 1.97 1.82 1.93 392,140
05/07/2018 1.84 1.92 1.8 1.89 284,173
05/04/2018 1.75 1.81 1.75 1.8 85,498
05/03/2018 1.85 1.86 1.72 1.74 222,046
05/02/2018 1.73 1.8 1.66 1.79 166,408
05/01/2018 1.71 1.73 1.66 1.72 34,836
04/30/2018 1.73 1.7705 1.65 1.69 73,415
04/27/2018 1.68 1.72 1.66 1.72 41,163
04/26/2018 1.63 1.7 1.63 1.68 93,371
04/25/2018 1.65 1.665 1.61 1.64 94,654
04/24/2018 1.63 1.65 1.59 1.62 136,011
04/23/2018 1.7 1.72 1.65 1.66 103,978
04/20/2018 1.68 1.75 1.65 1.7 138,554
04/19/2018 1.79 1.8394 1.73 1.7301 125,207
*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?

Smart Portfolio