NASDAQ:CYTX
Delisted
Cytori Therapeutics Inc Stock Price (Quote)
$1.10
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.10 | Wednesday, 17th Aug 2022 CYTX stock ended at $1.10. During the day the stock fluctuated 0% from a day low at $1.10 to a day high of $1.10. |
| 90 days | $1.10 | $1.10 | |
| 52 weeks | $0.81 | $2.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-24 | $1.97 | $2.00 | $1.93 | $1.97 | 374 673 |
| 2021-09-23 | $1.98 | $1.98 | $1.90 | $1.97 | 312 637 |
| 2021-09-22 | $1.92 | $1.99 | $1.92 | $1.97 | 319 269 |
| 2021-09-21 | $1.88 | $2.01 | $1.87 | $2.00 | 629 108 |
| 2021-09-20 | $1.85 | $1.92 | $1.82 | $1.92 | 608 001 |
| 2021-09-17 | $1.85 | $1.97 | $1.81 | $1.97 | 1 255 444 |
| 2021-09-16 | $1.82 | $1.88 | $1.75 | $1.88 | 543 884 |
| 2021-09-15 | $1.87 | $1.87 | $1.80 | $1.85 | 462 423 |
| 2021-09-14 | $1.83 | $1.89 | $1.81 | $1.85 | 407 180 |
| 2021-09-13 | $1.88 | $1.89 | $1.80 | $1.83 | 611 281 |
| 2021-09-10 | $1.93 | $1.93 | $1.86 | $1.90 | 394 840 |
| 2021-09-09 | $1.94 | $1.94 | $1.88 | $1.89 | 476 608 |
| 2021-09-08 | $1.91 | $1.96 | $1.86 | $1.93 | 877 353 |
| 2021-09-07 | $1.93 | $2.02 | $1.90 | $1.96 | 791 303 |
| 2021-09-03 | $1.95 | $1.99 | $1.90 | $1.99 | 2 131 664 |
| 2021-09-02 | $2.25 | $2.30 | $1.95 | $2.05 | 52 533 268 |
| 2021-09-01 | $1.91 | $1.95 | $1.90 | $1.90 | 130 930 |
| 2021-08-31 | $1.86 | $1.95 | $1.86 | $1.95 | 219 581 |
| 2021-08-30 | $1.93 | $1.94 | $1.83 | $1.87 | 226 152 |
| 2021-08-27 | $1.90 | $1.96 | $1.88 | $1.89 | 219 379 |
| 2021-08-26 | $1.89 | $1.97 | $1.87 | $1.91 | 303 298 |
| 2021-08-25 | $1.91 | $1.97 | $1.86 | $1.92 | 239 131 |
| 2021-08-24 | $1.92 | $1.94 | $1.83 | $1.91 | 557 538 |
| 2021-08-23 | $2.09 | $2.20 | $1.87 | $1.91 | 5 950 047 |
| 2021-08-20 | $1.95 | $2.00 | $1.91 | $1.94 | 185 385 |
