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 |
| Feb 16, 2022 | $1.02 | $1.07 | $1.00 | $1.05 | 162 022 |
| Feb 15, 2022 | $1.00 | $1.05 | $0.99 | $1.04 | 105 421 |
| Feb 14, 2022 | $1.01 | $1.06 | $1.00 | $1.00 | 185 737 |
| Feb 11, 2022 | $1.06 | $1.07 | $1.02 | $1.03 | 198 066 |
| Feb 10, 2022 | $0.98 | $1.14 | $0.96 | $1.08 | 893 272 |
| Feb 09, 2022 | $0.90 | $1.02 | $0.88 | $0.99 | 591 629 |
| Feb 08, 2022 | $0.93 | $0.93 | $0.88 | $0.92 | 176 499 |
| Feb 07, 2022 | $0.92 | $0.94 | $0.87 | $0.93 | 328 691 |
| Feb 04, 2022 | $0.95 | $0.96 | $0.89 | $0.94 | 171 310 |
| Feb 03, 2022 | $0.95 | $1.00 | $0.93 | $0.96 | 156 309 |
| Feb 02, 2022 | $1.00 | $1.00 | $0.95 | $0.98 | 236 035 |
| Feb 01, 2022 | $0.93 | $1.02 | $0.92 | $1.00 | 235 735 |
| Jan 31, 2022 | $0.99 | $0.99 | $0.93 | $0.94 | 381 364 |
| Jan 28, 2022 | $0.92 | $1.09 | $0.86 | $0.99 | 2 936 981 |
| Jan 27, 2022 | $0.87 | $0.93 | $0.85 | $0.92 | 399 116 |
| Jan 26, 2022 | $0.88 | $0.93 | $0.85 | $0.87 | 340 508 |
| Jan 25, 2022 | $0.91 | $0.96 | $0.85 | $0.87 | 459 269 |
| Jan 24, 2022 | $0.87 | $0.90 | $0.81 | $0.87 | 419 797 |
| Jan 21, 2022 | $0.96 | $1.01 | $0.93 | $0.93 | 460 324 |
| Jan 20, 2022 | $0.97 | $1.04 | $0.96 | $0.99 | 374 920 |
| Jan 19, 2022 | $0.97 | $1.00 | $0.91 | $0.97 | 1 134 429 |
| Jan 18, 2022 | $1.02 | $1.04 | $0.98 | $0.99 | 723 211 |
| Jan 14, 2022 | $0.98 | $1.04 | $0.95 | $1.03 | 1 107 073 |
| Jan 13, 2022 | $1.00 | $1.01 | $0.96 | $0.99 | 963 120 |
| Jan 12, 2022 | $1.04 | $1.06 | $1.00 | $1.02 | 1 395 940 |
