GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cytori Therapeutics Inc Stock Price (Quote) NASDAQ:CYTX

$2.89 ( 0.35% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $2.01 $2.95 Friday, 11th Jun 2021 CYTX stock ended at $2.89. This is 0.35% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 7.27% from a day low at $2.75 to a day high of $2.95.
90 days $1.92 $3.54
52 weeks $1.73 $5.42

Historical Cytori Therapeutics Inc prices

Date Open High Low Close Volume
2021-06-11 $2.95 $2.95 $2.75 $2.89 225 579
2021-06-10 $2.76 $2.88 $2.73 $2.88 338 206
2021-06-09 $2.79 $2.92 $2.72 $2.79 498 231
2021-06-08 $2.80 $2.85 $2.74 $2.81 370 751
2021-06-07 $2.73 $2.84 $2.66 $2.81 342 354
2021-06-04 $2.60 $2.73 $2.55 $2.72 310 877
2021-06-03 $2.58 $2.60 $2.48 $2.57 362 305
2021-06-02 $2.44 $2.60 $2.39 $2.58 465 719
2021-06-01 $2.30 $2.49 $2.30 $2.45 549 173
2021-05-28 $2.37 $2.43 $2.29 $2.37 461 003
2021-05-27 $2.25 $2.38 $2.24 $2.35 254 764
2021-05-26 $2.31 $2.31 $2.19 $2.29 327 746
2021-05-25 $2.25 $2.35 $2.20 $2.26 240 865
2021-05-24 $2.38 $2.38 $2.20 $2.25 507 387
2021-05-21 $2.21 $2.45 $2.17 $2.40 741 254
2021-05-20 $2.14 $2.34 $2.12 $2.25 864 411
2021-05-19 $2.08 $2.19 $2.05 $2.17 307 065
2021-05-18 $2.10 $2.17 $2.08 $2.15 565 249
2021-05-17 $2.12 $2.16 $2.08 $2.12 258 584
2021-05-14 $2.10 $2.18 $2.06 $2.17 372 517
2021-05-13 $2.17 $2.17 $2.04 $2.04 450 023
2021-05-12 $2.05 $2.27 $2.01 $2.17 1 456 525
2021-05-11 $1.98 $2.13 $1.98 $2.09 432 125
2021-05-10 $2.14 $2.15 $2.01 $2.05 943 546
2021-05-07 $2.26 $2.35 $2.13 $2.17 1 194 416
2021-05-06 $2.28 $2.43 $2.18 $2.26 2 226 530
2021-05-05 $2.31 $2.67 $2.16 $2.31 4 022 895
2021-05-04 $3.01 $3.54 $2.28 $2.40 29 334 571
2021-05-03 $2.25 $2.72 $2.23 $2.60 1 692 276
2021-04-30 $2.35 $2.43 $2.25 $2.28 393 745
2021-04-29 $2.43 $2.49 $2.32 $2.39 476 577
2021-04-28 $2.35 $2.40 $2.32 $2.37 285 286
2021-04-27 $2.34 $2.45 $2.23 $2.36 323 418
2021-04-26 $2.42 $2.46 $2.28 $2.34 673 235
2021-04-23 $2.44 $2.45 $2.30 $2.42 742 013
2021-04-22 $2.36 $2.43 $2.09 $2.24 690 672
2021-04-21 $2.00 $2.39 $1.95 $2.33 636 663
2021-04-20 $2.06 $2.06 $1.92 $2.00 168 213
2021-04-19 $2.10 $2.12 $1.98 $2.05 211 121
2021-04-16 $2.06 $2.10 $1.96 $2.08 427 369
2021-04-15 $2.14 $2.19 $2.06 $2.06 274 328
2021-04-14 $2.15 $2.27 $2.13 $2.19 255 043
2021-04-13 $2.15 $2.20 $2.04 $2.16 234 080
2021-04-12 $2.12 $2.16 $2.02 $2.13 452 870
2021-04-09 $2.26 $2.26 $2.13 $2.18 453 902
2021-04-08 $2.28 $2.31 $2.21 $2.30 277 072
2021-04-07 $2.30 $2.35 $2.22 $2.25 273 890
2021-04-06 $2.37 $2.44 $2.28 $2.30 382 272
2021-04-05 $2.52 $2.52 $2.33 $2.35 304 303
2021-04-01 $2.41 $2.49 $2.31 $2.46 345 325

About Cytori Therapeutics Inc

Cytori Therapeutics, Inc., a biotechnology company, develops cellular therapeutics for specific diseases and medical conditions. The company primarily provides Cytori Cell Therapy consisting of a heterogeneous population of specialized cells, including stem cells for the treatment of patients with scleroderma hand dysfunction, orthopedic disorders, urinary incontinence, and thermal burns combined with radiation injury. It also offers Celution Sys... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT