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 |
| 2019-10-01 | $3.44 | $3.46 | $3.20 | $3.23 | 277 680 |
| 2019-09-30 | $3.40 | $3.52 | $3.21 | $3.42 | 311 422 |
| 2019-09-27 | $3.50 | $3.68 | $3.33 | $3.50 | 540 955 |
| 2019-09-26 | $3.46 | $3.48 | $3.04 | $3.30 | 434 933 |
| 2019-09-25 | $3.74 | $3.85 | $3.32 | $3.42 | 913 834 |
| 2019-09-24 | $4.11 | $4.15 | $3.68 | $3.91 | 1 174 732 |
| 2019-09-23 | $14.80 | $16.00 | $3.56 | $4.05 | 6 930 639 |
| 2019-09-20 | $8.05 | $9.45 | $7.88 | $8.02 | 197 494 |
| 2019-09-19 | $7.85 | $9.49 | $7.10 | $8.36 | 321 937 |
| 2019-09-18 | $8.00 | $8.21 | $7.61 | $7.81 | 43 810 |
| 2019-09-17 | $9.13 | $9.26 | $7.75 | $7.95 | 189 148 |
| 2019-09-16 | $9.36 | $9.79 | $9.17 | $9.30 | 63 570 |
| 2019-09-13 | $9.45 | $10.08 | $9.11 | $9.50 | 87 542 |
| 2019-09-12 | $10.01 | $10.65 | $9.33 | $9.39 | 61 989 |
| 2019-09-11 | $9.81 | $10.97 | $9.81 | $10.20 | 56 967 |
| 2019-09-10 | $10.97 | $11.45 | $9.61 | $10.40 | 51 968 |
| 2019-09-09 | $9.83 | $10.80 | $9.12 | $10.78 | 94 787 |
| 2019-09-06 | $12.06 | $12.50 | $9.88 | $10.05 | 139 813 |
| 2019-09-05 | $15.55 | $15.68 | $11.00 | $11.81 | 275 763 |
| 2019-09-04 | $13.00 | $15.50 | $12.65 | $14.00 | 246 781 |
| 2019-09-03 | $14.56 | $15.88 | $13.36 | $13.36 | 206 232 |
| 2019-08-30 | $17.50 | $18.60 | $14.25 | $15.34 | 337 053 |
| 2019-08-29 | $22.00 | $22.89 | $15.68 | $16.81 | 613 032 |
| 2019-08-28 | $14.80 | $21.97 | $14.13 | $19.25 | 1 347 032 |
| 2019-08-27 | $12.39 | $16.49 | $10.75 | $14.95 | 719 300 |
