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 |
| Nov 11, 2016 | $1.64 | $1.69 | $1.62 | $1.64 | 55 973 |
| Nov 10, 2016 | $1.68 | $1.72 | $1.56 | $1.64 | 108 001 |
| Nov 09, 2016 | $1.61 | $1.72 | $1.60 | $1.72 | 104 145 |
| Nov 08, 2016 | $1.59 | $1.61 | $1.55 | $1.58 | 56 886 |
| Nov 07, 2016 | $1.63 | $1.63 | $1.58 | $1.59 | 59 800 |
| Nov 04, 2016 | $1.50 | $1.69 | $1.50 | $1.65 | 48 300 |
| Nov 03, 2016 | $1.70 | $1.70 | $1.50 | $1.52 | 113 900 |
| Nov 02, 2016 | $1.75 | $1.76 | $1.68 | $1.70 | 89 000 |
| Nov 01, 2016 | $1.78 | $1.80 | $1.75 | $1.75 | 101 500 |
| Oct 31, 2016 | $1.82 | $1.85 | $1.78 | $1.78 | 27 300 |
| Oct 28, 2016 | $1.80 | $1.85 | $1.80 | $1.81 | 26 400 |
| Oct 27, 2016 | $1.83 | $1.85 | $1.82 | $1.83 | 18 900 |
| Oct 26, 2016 | $1.85 | $1.85 | $1.82 | $1.84 | 38 500 |
| Oct 25, 2016 | $1.84 | $1.85 | $1.80 | $1.84 | 33 100 |
| Oct 24, 2016 | $1.85 | $1.89 | $1.84 | $1.84 | 31 300 |
| Oct 21, 2016 | $1.90 | $1.91 | $1.83 | $1.84 | 37 000 |
| Oct 20, 2016 | $2.00 | $2.00 | $1.78 | $1.91 | 89 000 |
| Oct 19, 2016 | $1.91 | $1.97 | $1.90 | $1.97 | 40 600 |
| Oct 18, 2016 | $1.85 | $1.95 | $1.85 | $1.91 | 81 300 |
| Oct 17, 2016 | $1.91 | $1.92 | $1.80 | $1.85 | 72 700 |
| Oct 14, 2016 | $1.91 | $1.94 | $1.88 | $1.92 | 44 600 |
| Oct 13, 2016 | $1.96 | $1.96 | $1.91 | $1.91 | 39 900 |
| Oct 12, 2016 | $1.95 | $1.97 | $1.93 | $1.95 | 34 600 |
| Oct 11, 2016 | $1.97 | $1.99 | $1.94 | $1.97 | 28 500 |
| Oct 10, 2016 | $2.00 | $2.00 | $1.94 | $1.95 | 45 200 |
