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 |
| Apr 03, 2019 | $0.266 | $0.275 | $0.260 | $0.270 | 199 989 |
| Apr 02, 2019 | $0.256 | $0.270 | $0.250 | $0.269 | 195 525 |
| Apr 01, 2019 | $0.270 | $0.280 | $0.240 | $0.270 | 531 249 |
| Mar 29, 2019 | $0.259 | $0.260 | $0.237 | $0.259 | 277 849 |
| Mar 28, 2019 | $0.248 | $0.260 | $0.240 | $0.259 | 242 585 |
| Mar 27, 2019 | $0.243 | $0.250 | $0.235 | $0.250 | 219 126 |
| Mar 26, 2019 | $0.244 | $0.246 | $0.235 | $0.242 | 298 708 |
| Mar 25, 2019 | $0.248 | $0.252 | $0.235 | $0.245 | 767 549 |
| Mar 22, 2019 | $0.251 | $0.251 | $0.240 | $0.245 | 582 041 |
| Mar 21, 2019 | $0.270 | $0.275 | $0.251 | $0.265 | 462 621 |
| Mar 20, 2019 | $0.280 | $0.290 | $0.265 | $0.279 | 896 341 |
| Mar 19, 2019 | $0.285 | $0.300 | $0.261 | $0.280 | 2 107 293 |
| Mar 18, 2019 | $0.252 | $0.300 | $0.252 | $0.285 | 2 080 328 |
| Mar 15, 2019 | $0.238 | $0.256 | $0.236 | $0.248 | 940 555 |
| Mar 14, 2019 | $0.231 | $0.240 | $0.231 | $0.240 | 192 650 |
| Mar 13, 2019 | $0.240 | $0.242 | $0.215 | $0.240 | 385 433 |
| Mar 12, 2019 | $0.240 | $0.242 | $0.230 | $0.240 | 239 405 |
| Mar 11, 2019 | $0.240 | $0.243 | $0.230 | $0.241 | 416 258 |
| Mar 08, 2019 | $0.230 | $0.243 | $0.220 | $0.242 | 714 904 |
| Mar 07, 2019 | $0.270 | $0.270 | $0.240 | $0.242 | 981 739 |
| Mar 06, 2019 | $0.240 | $0.241 | $0.221 | $0.240 | 371 510 |
| Mar 05, 2019 | $0.240 | $0.250 | $0.235 | $0.242 | 544 500 |
| Mar 04, 2019 | $0.250 | $0.259 | $0.240 | $0.240 | 973 805 |
| Mar 01, 2019 | $0.256 | $0.260 | $0.241 | $0.255 | 322 629 |
| Feb 28, 2019 | $0.260 | $0.263 | $0.253 | $0.257 | 308 427 |
