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 |
| Oct 07, 2016 | $1.94 | $2.00 | $1.91 | $2.00 | 40 800 |
| Oct 06, 2016 | $1.98 | $1.98 | $1.92 | $1.95 | 43 200 |
| Oct 05, 2016 | $1.99 | $2.00 | $1.96 | $1.99 | 50 700 |
| Oct 04, 2016 | $2.01 | $2.03 | $1.97 | $1.99 | 37 400 |
| Oct 03, 2016 | $2.02 | $2.05 | $1.93 | $2.00 | 128 200 |
| Sep 30, 2016 | $2.02 | $2.09 | $2.02 | $2.03 | 99 600 |
| Sep 29, 2016 | $2.08 | $2.08 | $2.00 | $2.01 | 64 500 |
| Sep 28, 2016 | $2.04 | $2.08 | $2.00 | $2.02 | 114 400 |
| Sep 27, 2016 | $2.09 | $2.09 | $2.02 | $2.03 | 63 600 |
| Sep 26, 2016 | $2.13 | $2.14 | $2.02 | $2.04 | 75 000 |
| Sep 23, 2016 | $2.10 | $2.13 | $2.07 | $2.12 | 61 200 |
| Sep 22, 2016 | $2.10 | $2.14 | $2.04 | $2.09 | 75 100 |
| Sep 21, 2016 | $2.05 | $2.09 | $2.00 | $2.07 | 361 700 |
| Sep 20, 2016 | $2.09 | $2.09 | $2.02 | $2.03 | 88 600 |
| Sep 19, 2016 | $2.06 | $2.08 | $2.01 | $2.08 | 53 100 |
| Sep 16, 2016 | $2.03 | $2.04 | $2.01 | $2.01 | 170 500 |
| Sep 15, 2016 | $2.13 | $2.14 | $2.01 | $2.04 | 152 900 |
| Sep 14, 2016 | $2.14 | $2.15 | $2.03 | $2.03 | 69 200 |
| Sep 13, 2016 | $2.10 | $2.15 | $2.03 | $2.06 | 99 400 |
| Sep 12, 2016 | $2.14 | $2.16 | $2.05 | $2.14 | 110 300 |
| Sep 09, 2016 | $2.23 | $2.25 | $2.15 | $2.16 | 68 800 |
| Sep 08, 2016 | $2.20 | $2.29 | $2.20 | $2.25 | 117 300 |
| Sep 07, 2016 | $2.17 | $2.27 | $2.17 | $2.19 | 141 400 |
| Sep 06, 2016 | $2.07 | $2.20 | $2.07 | $2.16 | 198 200 |
| Sep 02, 2016 | $2.08 | $2.09 | $2.03 | $2.05 | 31 400 |
