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 |
| Sep 01, 2016 | $2.00 | $2.09 | $2.00 | $2.05 | 43 900 |
| Aug 31, 2016 | $2.07 | $2.09 | $2.02 | $2.03 | 105 200 |
| Aug 30, 2016 | $2.04 | $2.13 | $2.03 | $2.09 | 60 700 |
| Aug 29, 2016 | $2.03 | $2.08 | $2.01 | $2.06 | 52 600 |
| Aug 26, 2016 | $2.01 | $2.05 | $2.00 | $2.05 | 62 700 |
| Aug 25, 2016 | $2.08 | $2.10 | $2.00 | $2.03 | 268 300 |
| Aug 24, 2016 | $2.20 | $2.25 | $2.05 | $2.07 | 293 900 |
| Aug 23, 2016 | $2.18 | $2.24 | $2.13 | $2.19 | 199 100 |
| Aug 22, 2016 | $2.17 | $2.19 | $2.13 | $2.19 | 61 000 |
| Aug 19, 2016 | $2.20 | $2.20 | $2.15 | $2.16 | 159 700 |
| Aug 18, 2016 | $2.16 | $2.29 | $2.14 | $2.22 | 141 100 |
| Aug 17, 2016 | $2.26 | $2.26 | $2.11 | $2.18 | 141 100 |
| Aug 16, 2016 | $2.12 | $2.25 | $2.03 | $2.21 | 282 000 |
| Aug 15, 2016 | $2.04 | $2.12 | $1.97 | $2.12 | 127 800 |
| Aug 12, 2016 | $1.90 | $2.06 | $1.90 | $2.05 | 219 600 |
| Aug 11, 2016 | $1.85 | $1.89 | $1.85 | $1.88 | 132 300 |
| Aug 10, 2016 | $2.03 | $2.03 | $1.81 | $1.83 | 427 600 |
| Aug 09, 2016 | $2.04 | $2.09 | $1.97 | $2.02 | 78 700 |
| Aug 08, 2016 | $2.06 | $2.06 | $2.02 | $2.06 | 48 500 |
| Aug 05, 2016 | $2.18 | $2.18 | $2.03 | $2.04 | 227 800 |
| Aug 04, 2016 | $2.16 | $2.24 | $2.15 | $2.18 | 241 600 |
| Aug 03, 2016 | $2.12 | $2.20 | $2.09 | $2.14 | 219 400 |
| Aug 02, 2016 | $2.15 | $2.17 | $2.07 | $2.13 | 170 300 |
| Aug 01, 2016 | $2.21 | $2.24 | $2.05 | $2.17 | 373 200 |
| Jul 29, 2016 | $2.05 | $2.21 | $2.01 | $2.17 | 491 400 |
