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 |
| 2019-08-26 | $8.34 | $13.00 | $8.31 | $10.50 | 595 070 |
| 2019-08-23 | $8.00 | $8.70 | $7.73 | $8.30 | 176 259 |
| 2019-08-22 | $7.89 | $8.50 | $7.52 | $7.58 | 213 526 |
| 2019-08-21 | $6.87 | $10.35 | $6.55 | $7.30 | 1 506 920 |
| 2019-08-20 | $8.79 | $9.47 | $7.00 | $7.00 | 250 470 |
| 2019-08-19 | $12.76 | $13.70 | $9.00 | $9.00 | 1 523 637 |
| 2019-08-16 | $8.60 | $16.72 | $8.20 | $14.44 | 16 723 335 |
| 2019-08-15 | $4.45 | $4.47 | $3.80 | $3.88 | 18 256 |
| 2019-08-14 | $4.50 | $4.82 | $4.20 | $4.47 | 10 371 |
| 2019-08-13 | $5.40 | $5.60 | $4.47 | $4.50 | 46 406 |
| 2019-08-12 | $6.29 | $6.29 | $5.21 | $5.60 | 25 970 |
| 2019-08-09 | $6.00 | $6.60 | $6.00 | $6.13 | 20 667 |
| 2019-08-08 | $6.25 | $6.35 | $5.77 | $6.00 | 10 148 |
| 2019-08-07 | $6.77 | $6.82 | $5.77 | $6.29 | 41 040 |
| 2019-08-06 | $7.09 | $7.88 | $6.02 | $7.06 | 97 741 |
| 2019-08-05 | $0.190 | $0.192 | $0.140 | $0.153 | 1 312 235 |
| 2019-08-02 | $0.195 | $0.200 | $0.185 | $0.195 | 519 551 |
| 2019-08-01 | $0.195 | $0.215 | $0.195 | $0.200 | 267 033 |
| 2019-07-31 | $0.187 | $0.200 | $0.180 | $0.195 | 646 276 |
| 2019-07-30 | $0.171 | $0.190 | $0.166 | $0.187 | 440 061 |
| 2019-07-29 | $0.220 | $0.220 | $0.131 | $0.170 | 458 897 |
| 2019-07-26 | $0.227 | $0.227 | $0.204 | $0.208 | 444 450 |
| 2019-07-25 | $0.227 | $0.227 | $0.210 | $0.220 | 320 795 |
| 2019-07-24 | $0.222 | $0.233 | $0.220 | $0.227 | 91 682 |
| 2019-07-23 | $0.233 | $0.243 | $0.220 | $0.233 | 142 574 |
