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 |
| Jun 22, 2016 | $2.08 | $2.08 | $1.99 | $2.01 | 202 700 |
| Jun 21, 2016 | $2.12 | $2.14 | $2.03 | $2.07 | 146 200 |
| Jun 20, 2016 | $2.11 | $2.14 | $2.10 | $2.12 | 101 100 |
| Jun 17, 2016 | $2.07 | $2.12 | $2.02 | $2.06 | 307 600 |
| Jun 16, 2016 | $2.17 | $2.18 | $2.00 | $2.04 | 246 494 |
| Jun 15, 2016 | $2.10 | $2.28 | $2.16 | $2.16 | 198 161 |
| Jun 14, 2016 | $2.11 | $2.18 | $2.06 | $2.12 | 160 890 |
| Jun 13, 2016 | $2.17 | $2.29 | $2.10 | $2.14 | 261 403 |
| Jun 10, 2016 | $2.38 | $2.40 | $2.15 | $2.27 | 322 244 |
| Jun 09, 2016 | $2.41 | $2.42 | $2.24 | $2.28 | 222 134 |
| Jun 08, 2016 | $2.42 | $2.44 | $2.23 | $2.38 | 405 317 |
| Jun 07, 2016 | $2.24 | $2.39 | $2.24 | $2.32 | 158 788 |
| Jun 06, 2016 | $2.45 | $2.48 | $2.25 | $2.39 | 247 162 |
| Jun 03, 2016 | $2.60 | $2.60 | $2.50 | $2.52 | 280 382 |
| Jun 02, 2016 | $2.82 | $2.86 | $2.56 | $2.63 | 349 511 |
| Jun 01, 2016 | $2.80 | $2.90 | $2.76 | $2.81 | 252 582 |
| May 31, 2016 | $2.89 | $2.96 | $2.81 | $2.82 | 170 939 |
| May 27, 2016 | $2.94 | $3.02 | $2.93 | $2.96 | 80 134 |
| May 26, 2016 | $3.09 | $3.12 | $2.85 | $2.97 | 124 461 |
| May 25, 2016 | $3.12 | $3.40 | $3.01 | $3.03 | 294 841 |
| May 24, 2016 | $2.94 | $2.95 | $2.84 | $2.93 | 115 015 |
| May 23, 2016 | $2.92 | $3.07 | $2.86 | $2.96 | 83 710 |
| May 20, 2016 | $2.82 | $3.05 | $2.73 | $2.97 | 189 543 |
| May 19, 2016 | $2.87 | $2.87 | $2.70 | $2.82 | 131 720 |
| May 18, 2016 | $3.19 | $3.21 | $2.63 | $2.87 | 389 592 |
