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 |
| May 17, 2016 | $2.42 | $3.54 | $2.42 | $3.33 | 1 095 087 |
| May 16, 2016 | $2.61 | $2.65 | $2.42 | $2.45 | 180 211 |
| May 13, 2016 | $2.71 | $2.75 | $2.39 | $2.66 | 389 930 |
| May 12, 2016 | $3.29 | $3.30 | $2.70 | $2.71 | 364 422 |
| May 11, 2016 | $3.98 | $3.98 | $2.88 | $3.38 | 317 987 |
| May 10, 2016 | $4.28 | $4.34 | $3.98 | $4.07 | 159 290 |
| May 09, 2016 | $3.77 | $4.13 | $3.75 | $3.94 | 138 098 |
| May 06, 2016 | $3.75 | $3.90 | $3.45 | $3.75 | 208 424 |
| May 05, 2016 | $3.71 | $3.90 | $3.45 | $3.56 | 94 587 |
| May 04, 2016 | $4.05 | $4.05 | $3.45 | $3.60 | 194 709 |
| May 03, 2016 | $4.58 | $4.58 | $3.99 | $4.07 | 202 473 |
| May 02, 2016 | $4.91 | $4.94 | $4.35 | $4.50 | 152 165 |
| Apr 29, 2016 | $5.25 | $5.25 | $4.50 | $4.80 | 200 518 |
| Apr 28, 2016 | $5.40 | $5.40 | $4.80 | $5.10 | 215 465 |
| Apr 27, 2016 | $5.25 | $5.40 | $5.10 | $5.25 | 308 556 |
| Apr 26, 2016 | $5.01 | $5.25 | $4.91 | $5.05 | 310 214 |
| Apr 25, 2016 | $4.64 | $4.92 | $4.50 | $4.84 | 192 481 |
| Apr 22, 2016 | $4.47 | $4.64 | $4.35 | $4.44 | 105 928 |
| Apr 21, 2016 | $4.37 | $4.65 | $4.28 | $4.47 | 104 064 |
| Apr 20, 2016 | $4.80 | $4.80 | $4.20 | $4.35 | 173 356 |
| Apr 19, 2016 | $4.95 | $5.10 | $4.35 | $4.51 | 345 981 |
| Apr 18, 2016 | $4.50 | $4.80 | $4.37 | $4.71 | 479 265 |
| Apr 15, 2016 | $3.90 | $4.28 | $3.74 | $4.17 | 176 432 |
| Apr 14, 2016 | $3.75 | $3.83 | $3.50 | $3.72 | 102 441 |
| Apr 13, 2016 | $3.60 | $3.75 | $3.47 | $3.63 | 102 705 |
