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 |
| Nov 05, 2019 | $2.61 | $2.72 | $2.41 | $2.52 | 148 552 |
| Nov 04, 2019 | $2.46 | $2.66 | $2.38 | $2.60 | 243 973 |
| Nov 01, 2019 | $2.35 | $2.55 | $2.34 | $2.49 | 170 219 |
| Oct 31, 2019 | $2.30 | $2.63 | $2.20 | $2.44 | 442 866 |
| Oct 30, 2019 | $2.40 | $2.49 | $2.28 | $2.32 | 251 255 |
| Oct 29, 2019 | $2.50 | $2.60 | $2.41 | $2.42 | 139 637 |
| Oct 28, 2019 | $2.60 | $2.67 | $2.51 | $2.53 | 121 060 |
| Oct 25, 2019 | $2.64 | $2.75 | $2.50 | $2.64 | 144 153 |
| Oct 24, 2019 | $2.73 | $2.85 | $2.64 | $2.75 | 127 076 |
| Oct 23, 2019 | $2.75 | $3.02 | $2.64 | $2.75 | 611 932 |
| Oct 22, 2019 | $2.53 | $2.80 | $2.53 | $2.75 | 365 109 |
| Oct 21, 2019 | $2.59 | $2.68 | $2.39 | $2.59 | 236 958 |
| Oct 18, 2019 | $2.51 | $2.75 | $2.38 | $2.66 | 371 399 |
| Oct 17, 2019 | $2.60 | $2.64 | $2.50 | $2.57 | 294 819 |
| Oct 16, 2019 | $2.63 | $2.68 | $2.45 | $2.63 | 525 039 |
| Oct 15, 2019 | $3.18 | $3.59 | $2.57 | $2.75 | 6 871 165 |
| Oct 14, 2019 | $2.31 | $2.73 | $2.16 | $2.45 | 975 309 |
| Oct 11, 2019 | $2.51 | $2.51 | $2.31 | $2.33 | 326 432 |
| Oct 10, 2019 | $2.75 | $2.77 | $2.41 | $2.47 | 252 569 |
| Oct 09, 2019 | $2.75 | $2.85 | $2.67 | $2.75 | 85 914 |
| Oct 08, 2019 | $2.71 | $2.88 | $2.65 | $2.70 | 142 116 |
| Oct 07, 2019 | $2.95 | $2.95 | $2.72 | $2.86 | 216 835 |
| Oct 04, 2019 | $3.20 | $3.20 | $2.75 | $2.87 | 293 085 |
| Oct 03, 2019 | $3.15 | $3.34 | $3.05 | $3.13 | 173 281 |
| Oct 02, 2019 | $3.20 | $3.34 | $3.01 | $3.21 | 165 772 |
