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 |
| Jul 28, 2016 | $2.02 | $2.07 | $1.98 | $2.05 | 93 700 |
| Jul 27, 2016 | $2.03 | $2.05 | $1.99 | $2.03 | 68 700 |
| Jul 26, 2016 | $2.01 | $2.08 | $1.95 | $2.01 | 154 300 |
| Jul 25, 2016 | $2.05 | $2.05 | $2.00 | $2.01 | 67 800 |
| Jul 22, 2016 | $2.06 | $2.09 | $2.03 | $2.03 | 96 200 |
| Jul 21, 2016 | $2.06 | $2.10 | $2.03 | $2.05 | 86 700 |
| Jul 20, 2016 | $2.08 | $2.14 | $2.03 | $2.07 | 82 100 |
| Jul 19, 2016 | $2.09 | $2.15 | $2.05 | $2.10 | 215 800 |
| Jul 18, 2016 | $2.01 | $2.07 | $2.01 | $2.05 | 44 400 |
| Jul 15, 2016 | $1.95 | $2.04 | $1.95 | $2.03 | 67 500 |
| Jul 14, 2016 | $1.97 | $2.00 | $1.96 | $1.96 | 61 500 |
| Jul 13, 2016 | $2.02 | $2.04 | $1.96 | $1.96 | 102 200 |
| Jul 12, 2016 | $2.03 | $2.07 | $1.98 | $2.02 | 97 300 |
| Jul 11, 2016 | $2.01 | $2.06 | $1.97 | $2.01 | 92 300 |
| Jul 08, 2016 | $1.98 | $2.07 | $1.98 | $2.01 | 70 800 |
| Jul 07, 2016 | $2.00 | $2.08 | $1.95 | $1.98 | 70 600 |
| Jul 06, 2016 | $2.03 | $2.03 | $1.97 | $2.01 | 162 500 |
| Jul 05, 2016 | $2.06 | $2.07 | $2.00 | $2.04 | 53 400 |
| Jul 01, 2016 | $2.09 | $2.12 | $2.05 | $2.09 | 171 400 |
| Jun 30, 2016 | $2.08 | $2.15 | $2.04 | $2.09 | 120 400 |
| Jun 29, 2016 | $2.05 | $2.12 | $2.03 | $2.09 | 145 400 |
| Jun 28, 2016 | $2.10 | $2.11 | $2.02 | $2.03 | 283 000 |
| Jun 27, 2016 | $2.14 | $2.18 | $1.96 | $2.00 | 342 800 |
| Jun 24, 2016 | $1.95 | $2.03 | $1.91 | $2.02 | 182 400 |
| Jun 23, 2016 | $2.01 | $2.05 | $1.95 | $2.00 | 171 200 |
