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 |
| Dec 19, 2016 | $1.59 | $1.65 | $1.56 | $1.60 | 571 502 |
| Dec 16, 2016 | $1.48 | $1.80 | $1.47 | $1.59 | 4 337 300 |
| Dec 15, 2016 | $1.48 | $1.52 | $1.40 | $1.44 | 191 436 |
| Dec 14, 2016 | $1.57 | $1.60 | $1.47 | $1.51 | 121 779 |
| Dec 13, 2016 | $1.56 | $1.59 | $1.52 | $1.56 | 75 935 |
| Dec 12, 2016 | $1.62 | $1.64 | $1.54 | $1.57 | 64 426 |
| Dec 09, 2016 | $1.58 | $1.65 | $1.57 | $1.60 | 141 186 |
| Dec 08, 2016 | $1.56 | $1.60 | $1.53 | $1.56 | 103 763 |
| Dec 07, 2016 | $1.56 | $1.57 | $1.53 | $1.55 | 105 087 |
| Dec 06, 2016 | $1.61 | $1.61 | $1.50 | $1.55 | 195 351 |
| Dec 05, 2016 | $1.53 | $1.65 | $1.48 | $1.56 | 735 270 |
| Dec 02, 2016 | $1.49 | $1.56 | $1.49 | $1.54 | 126 144 |
| Dec 01, 2016 | $1.51 | $1.56 | $1.50 | $1.50 | 93 790 |
| Nov 30, 2016 | $1.60 | $1.60 | $1.52 | $1.55 | 98 954 |
| Nov 29, 2016 | $1.60 | $1.65 | $1.57 | $1.57 | 148 749 |
| Nov 28, 2016 | $1.62 | $1.65 | $1.55 | $1.56 | 35 064 |
| Nov 25, 2016 | $1.62 | $1.65 | $1.58 | $1.62 | 28 073 |
| Nov 23, 2016 | $1.61 | $1.68 | $1.60 | $1.65 | 27 288 |
| Nov 22, 2016 | $1.65 | $1.70 | $1.60 | $1.60 | 38 461 |
| Nov 21, 2016 | $1.71 | $1.75 | $1.60 | $1.68 | 58 728 |
| Nov 18, 2016 | $1.66 | $1.70 | $1.61 | $1.67 | 41 539 |
| Nov 17, 2016 | $1.70 | $1.74 | $1.67 | $1.69 | 56 282 |
| Nov 16, 2016 | $1.70 | $1.75 | $1.70 | $1.73 | 55 118 |
| Nov 15, 2016 | $1.77 | $1.81 | $1.69 | $1.75 | 147 369 |
| Nov 14, 2016 | $1.64 | $1.95 | $1.62 | $1.80 | 697 245 |
