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 |
| 2019-07-22 | $0.231 | $0.240 | $0.230 | $0.230 | 234 587 |
| 2019-07-19 | $0.240 | $0.241 | $0.230 | $0.238 | 136 561 |
| 2019-07-18 | $0.234 | $0.243 | $0.231 | $0.240 | 184 720 |
| 2019-07-17 | $0.236 | $0.260 | $0.230 | $0.231 | 321 131 |
| 2019-07-16 | $0.250 | $0.250 | $0.228 | $0.240 | 834 167 |
| 2019-07-15 | $0.237 | $0.310 | $0.230 | $0.270 | 4 289 653 |
| 2019-07-12 | $0.240 | $0.240 | $0.228 | $0.232 | 235 846 |
| 2019-07-11 | $0.240 | $0.240 | $0.228 | $0.237 | 261 268 |
| 2019-07-10 | $0.227 | $0.238 | $0.208 | $0.237 | 502 182 |
| 2019-07-09 | $0.231 | $0.231 | $0.216 | $0.220 | 444 732 |
| 2019-07-08 | $0.235 | $0.235 | $0.210 | $0.220 | 692 330 |
| 2019-07-05 | $0.247 | $0.250 | $0.230 | $0.235 | 270 081 |
| 2019-07-03 | $0.230 | $0.248 | $0.229 | $0.247 | 350 790 |
| 2019-07-02 | $0.275 | $0.275 | $0.229 | $0.249 | 1 581 202 |
| 2019-07-01 | $0.280 | $0.340 | $0.260 | $0.280 | 6 967 284 |
| 2019-06-28 | $0.248 | $0.250 | $0.231 | $0.242 | 152 151 |
| 2019-06-27 | $0.256 | $0.260 | $0.240 | $0.255 | 179 175 |
| 2019-06-26 | $0.242 | $0.250 | $0.230 | $0.245 | 162 973 |
| 2019-06-25 | $0.232 | $0.243 | $0.224 | $0.230 | 166 040 |
| 2019-06-24 | $0.247 | $0.250 | $0.235 | $0.240 | 148 532 |
| 2019-06-21 | $0.254 | $0.255 | $0.240 | $0.247 | 81 722 |
| 2019-06-20 | $0.250 | $0.258 | $0.231 | $0.240 | 477 217 |
| 2019-06-19 | $0.260 | $0.265 | $0.250 | $0.259 | 165 855 |
| 2019-06-18 | $0.260 | $0.270 | $0.245 | $0.261 | 313 979 |
| 2019-06-17 | $0.270 | $0.279 | $0.245 | $0.259 | 1 408 940 |
