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 |
| May 09, 2019 | $0.271 | $0.290 | $0.260 | $0.264 | 172 914 |
| May 08, 2019 | $0.280 | $0.300 | $0.260 | $0.271 | 112 917 |
| May 07, 2019 | $0.280 | $0.300 | $0.280 | $0.280 | 301 334 |
| May 06, 2019 | $0.279 | $0.295 | $0.271 | $0.284 | 417 373 |
| May 03, 2019 | $0.270 | $0.290 | $0.250 | $0.285 | 394 198 |
| May 02, 2019 | $0.280 | $0.298 | $0.263 | $0.270 | 607 667 |
| May 01, 2019 | $0.282 | $0.300 | $0.270 | $0.283 | 470 560 |
| Apr 30, 2019 | $0.292 | $0.302 | $0.282 | $0.300 | 257 125 |
| Apr 29, 2019 | $0.307 | $0.320 | $0.290 | $0.302 | 488 539 |
| Apr 26, 2019 | $0.300 | $0.330 | $0.295 | $0.312 | 211 797 |
| Apr 25, 2019 | $0.300 | $0.323 | $0.292 | $0.314 | 220 468 |
| Apr 24, 2019 | $0.306 | $0.328 | $0.290 | $0.310 | 453 401 |
| Apr 23, 2019 | $0.320 | $0.335 | $0.307 | $0.320 | 1 148 851 |
| Apr 22, 2019 | $0.291 | $0.320 | $0.290 | $0.304 | 495 317 |
| Apr 18, 2019 | $0.320 | $0.320 | $0.280 | $0.306 | 274 175 |
| Apr 17, 2019 | $0.350 | $0.350 | $0.300 | $0.314 | 691 315 |
| Apr 16, 2019 | $0.340 | $0.342 | $0.315 | $0.340 | 889 123 |
| Apr 15, 2019 | $0.330 | $0.380 | $0.315 | $0.325 | 402 974 |
| Apr 12, 2019 | $0.330 | $0.369 | $0.320 | $0.331 | 738 039 |
| Apr 11, 2019 | $0.302 | $0.350 | $0.300 | $0.320 | 418 669 |
| Apr 10, 2019 | $0.350 | $0.386 | $0.298 | $0.337 | 1 034 037 |
| Apr 09, 2019 | $0.350 | $0.449 | $0.350 | $0.370 | 4 131 080 |
| Apr 08, 2019 | $0.300 | $0.400 | $0.300 | $0.388 | 4 945 499 |
| Apr 05, 2019 | $0.270 | $0.320 | $0.264 | $0.305 | 1 481 699 |
| Apr 04, 2019 | $0.270 | $0.275 | $0.260 | $0.271 | 169 141 |
