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 |
| Aug 19, 2021 | $2.06 | $2.10 | $1.93 | $1.93 | 305 836 |
| Aug 18, 2021 | $2.12 | $2.17 | $2.05 | $2.13 | 198 398 |
| Aug 17, 2021 | $1.92 | $2.22 | $1.91 | $2.14 | 766 029 |
| Aug 16, 2021 | $2.08 | $2.08 | $1.87 | $1.92 | 361 143 |
| Aug 13, 2021 | $2.00 | $2.16 | $2.00 | $2.08 | 518 113 |
| Aug 12, 2021 | $2.05 | $2.09 | $1.99 | $2.03 | 329 590 |
| Aug 11, 2021 | $1.87 | $2.32 | $1.85 | $2.08 | 3 342 482 |
| Aug 10, 2021 | $1.90 | $1.92 | $1.84 | $1.87 | 108 967 |
| Aug 09, 2021 | $1.92 | $1.94 | $1.87 | $1.92 | 107 567 |
| Aug 06, 2021 | $1.95 | $1.95 | $1.86 | $1.95 | 63 143 |
| Aug 05, 2021 | $1.92 | $1.94 | $1.86 | $1.92 | 125 854 |
| Aug 04, 2021 | $1.91 | $1.94 | $1.82 | $1.93 | 235 254 |
| Aug 03, 2021 | $1.87 | $2.00 | $1.79 | $1.94 | 279 358 |
| Aug 02, 2021 | $1.90 | $1.91 | $1.82 | $1.84 | 233 310 |
| Jul 30, 2021 | $1.96 | $1.97 | $1.89 | $1.90 | 148 635 |
| Jul 29, 2021 | $1.94 | $1.97 | $1.90 | $1.95 | 237 809 |
| Jul 28, 2021 | $1.92 | $1.98 | $1.85 | $1.96 | 340 632 |
| Jul 27, 2021 | $2.25 | $2.28 | $1.84 | $1.95 | 3 048 834 |
| Jul 26, 2021 | $2.11 | $2.28 | $2.11 | $2.18 | 430 007 |
| Jul 23, 2021 | $2.21 | $2.25 | $2.07 | $2.14 | 218 741 |
| Jul 22, 2021 | $2.58 | $2.60 | $2.23 | $2.28 | 941 799 |
| Jul 21, 2021 | $2.32 | $2.33 | $2.23 | $2.32 | 54 796 |
| Jul 20, 2021 | $2.18 | $2.30 | $2.18 | $2.24 | 193 492 |
| Jul 19, 2021 | $2.20 | $2.24 | $1.98 | $2.20 | 525 033 |
| Jul 16, 2021 | $2.24 | $2.30 | $2.16 | $2.20 | 364 099 |
