Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cytori Therapeutics Inc Stock Price (Quote) NASDAQ:CYTX
$1.03 ( 4.04% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.95 | $2.16 | Friday, 14th Jan 2022 CYTX stock ended at $1.03. This is 4.04% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 9.12% from a day low at $0.95 to a day high of $1.04. |
| 90 days | $0.95 | $2.16 | |
| 52 weeks | $0.95 | $5.42 |
Historical Cytori Therapeutics Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $0.98 | $1.04 | $0.95 | $1.03 | 1 081 663 |
| 2022-01-13 | $1.00 | $1.01 | $0.96 | $0.99 | 963 120 |
| 2022-01-12 | $1.04 | $1.06 | $1.00 | $1.02 | 1 395 940 |
| 2022-01-11 | $1.02 | $1.11 | $1.02 | $1.05 | 1 346 896 |
| 2022-01-10 | $1.13 | $1.17 | $1.05 | $1.06 | 2 206 213 |
| 2022-01-07 | $1.20 | $1.25 | $1.13 | $1.20 | 3 400 767 |
| 2022-01-06 | $1.44 | $1.54 | $1.23 | $1.32 | 35 176 559 |
| 2022-01-05 | $1.19 | $1.31 | $1.08 | $1.29 | 10 047 560 |
| 2022-01-04 | $2.00 | $2.16 | $1.22 | $1.28 | 132 883 703 |
| 2022-01-03 | $1.04 | $1.12 | $1.04 | $1.09 | 163 459 |
| 2021-12-31 | $1.07 | $1.10 | $1.03 | $1.05 | 246 780 |
| 2021-12-30 | $1.03 | $1.17 | $1.03 | $1.08 | 187 604 |
| 2021-12-29 | $1.03 | $1.05 | $0.99 | $1.03 | 390 114 |
| 2021-12-28 | $1.15 | $1.15 | $1.03 | $1.04 | 248 128 |
| 2021-12-27 | $1.20 | $1.32 | $1.12 | $1.13 | 204 906 |
| 2021-12-23 | $1.12 | $1.19 | $1.12 | $1.18 | 117 763 |
| 2021-12-22 | $1.14 | $1.14 | $1.11 | $1.13 | 145 658 |
| 2021-12-21 | $1.13 | $1.17 | $1.12 | $1.12 | 124 234 |
| 2021-12-20 | $1.13 | $1.17 | $1.12 | $1.14 | 156 152 |
| 2021-12-17 | $1.17 | $1.23 | $1.13 | $1.13 | 212 270 |
| 2021-12-16 | $1.25 | $1.28 | $1.16 | $1.17 | 98 316 |
| 2021-12-15 | $1.13 | $1.24 | $1.12 | $1.20 | 227 791 |
| 2021-12-14 | $1.23 | $1.25 | $1.12 | $1.12 | 163 213 |
| 2021-12-13 | $1.26 | $1.31 | $1.21 | $1.21 | 136 777 |
| 2021-12-10 | $1.30 | $1.34 | $1.24 | $1.25 | 103 982 |
| 2021-12-09 | $1.33 | $1.40 | $1.32 | $1.32 | 163 185 |
| 2021-12-08 | $1.26 | $1.37 | $1.25 | $1.36 | 125 241 |
| 2021-12-07 | $1.20 | $1.31 | $1.20 | $1.27 | 184 984 |
| 2021-12-06 | $1.19 | $1.27 | $1.11 | $1.23 | 355 046 |
| 2021-12-03 | $1.40 | $1.43 | $1.20 | $1.22 | 260 693 |
| 2021-12-02 | $1.37 | $1.44 | $1.36 | $1.41 | 99 635 |
| 2021-12-01 | $1.51 | $1.54 | $1.36 | $1.38 | 228 067 |
| 2021-11-30 | $1.53 | $1.54 | $1.44 | $1.50 | 93 393 |
| 2021-11-29 | $1.48 | $1.54 | $1.44 | $1.50 | 142 773 |
| 2021-11-26 | $1.50 | $1.52 | $1.47 | $1.50 | 32 915 |
| 2021-11-24 | $1.48 | $1.55 | $1.46 | $1.53 | 116 010 |
| 2021-11-23 | $1.43 | $1.51 | $1.42 | $1.51 | 167 124 |
| 2021-11-22 | $1.54 | $1.56 | $1.43 | $1.46 | 262 227 |
| 2021-11-19 | $1.60 | $1.63 | $1.53 | $1.53 | 158 402 |
| 2021-11-18 | $1.68 | $1.87 | $1.53 | $1.59 | 1 351 465 |
| 2021-11-17 | $1.66 | $1.69 | $1.62 | $1.66 | 220 193 |
| 2021-11-16 | $1.67 | $1.71 | $1.63 | $1.65 | 246 056 |
| 2021-11-15 | $1.71 | $1.74 | $1.68 | $1.68 | 148 015 |
| 2021-11-12 | $1.68 | $1.74 | $1.68 | $1.71 | 151 863 |
| 2021-11-11 | $1.75 | $1.75 | $1.69 | $1.71 | 154 117 |
| 2021-11-10 | $1.80 | $1.80 | $1.70 | $1.72 | 306 359 |
| 2021-11-09 | $1.94 | $1.94 | $1.76 | $1.78 | 1 440 019 |
| 2021-11-08 | $1.81 | $1.85 | $1.80 | $1.82 | 54 268 |
| 2021-11-05 | $1.84 | $1.84 | $1.77 | $1.82 | 225 443 |
| 2021-11-04 | $1.87 | $1.92 | $1.84 | $1.85 | 207 925 |
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... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
