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 |
| 2022-01-11 | $1.02 | $1.11 | $1.02 | $1.05 | 1 346 896 |
| 2022-01-10 | $1.13 | $1.17 | $1.05 | $1.06 | 2 206 213 |
| 2022-01-07 | $1.20 | $1.25 | $1.13 | $1.20 | 3 400 767 |
| 2022-01-06 | $1.44 | $1.54 | $1.23 | $1.32 | 35 329 496 |
| 2022-01-05 | $1.19 | $1.31 | $1.08 | $1.29 | 10 072 880 |
| 2022-01-04 | $2.00 | $2.16 | $1.22 | $1.28 | 132 883 703 |
| 2022-01-03 | $1.04 | $1.12 | $1.04 | $1.09 | 163 459 |
| 2021-12-31 | $1.07 | $1.10 | $1.03 | $1.05 | 246 780 |
| 2021-12-30 | $1.03 | $1.17 | $1.03 | $1.08 | 188 679 |
| 2021-12-29 | $1.03 | $1.05 | $0.99 | $1.03 | 398 721 |
| 2021-12-28 | $1.15 | $1.15 | $1.03 | $1.04 | 249 969 |
| 2021-12-27 | $1.20 | $1.32 | $1.12 | $1.13 | 205 716 |
| 2021-12-23 | $1.12 | $1.19 | $1.12 | $1.18 | 117 763 |
| 2021-12-22 | $1.14 | $1.14 | $1.11 | $1.13 | 145 658 |
| 2021-12-21 | $1.13 | $1.17 | $1.12 | $1.12 | 124 234 |
| 2021-12-20 | $1.13 | $1.17 | $1.12 | $1.14 | 156 152 |
| 2021-12-17 | $1.17 | $1.23 | $1.13 | $1.13 | 212 270 |
| 2021-12-16 | $1.25 | $1.28 | $1.16 | $1.17 | 98 316 |
| 2021-12-15 | $1.13 | $1.24 | $1.12 | $1.20 | 227 791 |
| 2021-12-14 | $1.23 | $1.25 | $1.12 | $1.12 | 163 213 |
| 2021-12-13 | $1.26 | $1.31 | $1.21 | $1.21 | 136 777 |
| 2021-12-10 | $1.30 | $1.34 | $1.24 | $1.25 | 103 982 |
| 2021-12-09 | $1.33 | $1.40 | $1.32 | $1.32 | 163 185 |
| 2021-12-08 | $1.26 | $1.37 | $1.25 | $1.36 | 125 241 |
| 2021-12-07 | $1.20 | $1.31 | $1.20 | $1.27 | 184 984 |
