Quantcast
CYTXZ

Historical Stock Prices

$0.0033
*  
unch
unch
Get CYTXZ Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CYTXZ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 0.0033 0.0033 0.0033 0.0033 00
01/17/2019 0.0033 0.0033 0.0033 0.0033 00
01/16/2019 0.0033 0.0033 0.0033 0.0033 12,975
01/15/2019 0.008 0.008 0.008 0.008 00
01/14/2019 0.008 0.008 0.008 0.008 28,927
01/11/2019 0.0053 0.0053 0.0053 0.0053 20,000
01/10/2019 0.0089 0.0089 0.0053 0.0053 57,000
01/09/2019 0.0053 0.0053 0.0053 0.0053 10,900
01/08/2019 0.007 0.007 0.0053 0.0053 400
01/07/2019 0.0033 0.0033 0.0033 0.0033 00
01/04/2019 0.0033 0.0033 0.0033 0.0033 1,000
01/03/2019 0.0089 0.0089 0.0078 0.0078 27,000
01/02/2019 0.0074 0.0074 0.0035 0.0038 8,000
12/31/2018 0.0078 0.0089 0.0033 0.008 15,525
12/28/2018 0.007 0.0085 0.0038 0.0038 40,500
12/27/2018 0.007 0.007 0.0042 0.0042 30,100
12/26/2018 0.0048 0.009 0.0015 0.0032 252,404
12/24/2018 0.0048 0.0048 0.0047 0.0047 7,100
12/21/2018 0.007 0.007 0.0044 0.0044 29,757
12/20/2018 0.009 0.009 0.005 0.0051 159,661
12/19/2018 0.007 0.009 0.0049 0.0049 800
12/18/2018 0.003 0.003 0.003 0.003 00
12/17/2018 0.003 0.003 0.003 0.003 00
12/14/2018 0.003 0.003 0.003 0.003 10,000
12/13/2018 0.005 0.005 0.005 0.005 100
12/12/2018 0.008 0.008 0.004 0.008 10,808
12/11/2018 0.008 0.009 0.008 0.008 15,750
12/10/2018 0.009 0.009 0.005 0.005 100,150
12/07/2018 0.01 0.01 0.01 0.01 00
12/06/2018 0.01 0.01 0.01 0.01 600
12/04/2018 0.01 0.0101 0.0047 0.0047 40,878
12/03/2018 0.0065 0.0148 0.0023 0.0148 209,901
11/30/2018 0.0011 0.0011 0.0011 0.0011 00
11/29/2018 0.0035 0.0035 0.0011 0.0011 2,900
11/28/2018 0.0065 0.0065 0.001 0.0035 125,200
11/27/2018 0.0011 0.0011 0.0006 0.0007 502,400
11/26/2018 0.0044 0.0044 0.0025 0.0044 87,130
11/23/2018 0.0044 0.0044 0.0044 0.0044 00
11/21/2018 0.0065 0.0065 0.0044 0.0044 500
11/20/2018 0.005 0.005 0.005 0.005 00
11/19/2018 0.005 0.005 0.005 0.005 11,400
11/16/2018 0.0045 0.0046 0.0045 0.0046 3,550
11/15/2018 0.005 0.005 0.005 0.005 10,000
11/14/2018 0.0032 0.0032 0.0032 0.0032 00
11/13/2018 0.0032 0.0032 0.0032 0.0032 100
11/12/2018 0.0066 0.0066 0.0047 0.0047 82,500
11/09/2018 0.0044 0.01 0.004 0.0055 330,292
11/08/2018 0.0045 0.0045 0.0045 0.0045 7,160
11/07/2018 0.0044 0.0044 0.0044 0.0044 00
11/06/2018 0.0044 0.0044 0.0044 0.0044 00
11/05/2018 0.004 0.0045 0.0032 0.0044 104,000
11/02/2018 0.0034 0.0038 0.0034 0.0038 56,600
11/01/2018 0.007 0.007 0.0035 0.0035 602
10/31/2018 0.005 0.005 0.005 0.005 00
10/30/2018 0.01 0.01 0.0043 0.005 17,800
10/29/2018 0.0045 0.0045 0.0045 0.0045 100
10/26/2018 0.0041 0.0055 0.0041 0.005 10,600
10/25/2018 0.0044 0.0044 0.0044 0.0044 15,400
10/24/2018 0.0044 0.005 0.0026 0.0042 27,030
10/23/2018 0.0043 0.0043 0.0043 0.0043 00
10/22/2018 0.0044 0.005 0.0016 0.0043 51,990
10/19/2018 0.0031 0.0031 0.003 0.003 148,000
10/18/2018 0.0016 0.0016 0.0016 0.0016 2,000
*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