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 |
| Dec 06, 2021 | $1.19 | $1.27 | $1.11 | $1.23 | 355 046 |
| Dec 03, 2021 | $1.40 | $1.43 | $1.20 | $1.22 | 260 693 |
| Dec 02, 2021 | $1.37 | $1.44 | $1.36 | $1.41 | 99 635 |
| Dec 01, 2021 | $1.51 | $1.54 | $1.36 | $1.38 | 228 067 |
| Nov 30, 2021 | $1.53 | $1.54 | $1.44 | $1.50 | 93 393 |
| Nov 29, 2021 | $1.48 | $1.54 | $1.44 | $1.50 | 142 773 |
| Nov 26, 2021 | $1.50 | $1.52 | $1.47 | $1.50 | 32 915 |
| Nov 24, 2021 | $1.48 | $1.55 | $1.46 | $1.53 | 116 010 |
| Nov 23, 2021 | $1.43 | $1.51 | $1.42 | $1.51 | 167 124 |
| Nov 22, 2021 | $1.54 | $1.56 | $1.43 | $1.46 | 262 227 |
| Nov 19, 2021 | $1.60 | $1.63 | $1.53 | $1.53 | 158 402 |
| Nov 18, 2021 | $1.68 | $1.87 | $1.53 | $1.59 | 1 351 465 |
| Nov 17, 2021 | $1.66 | $1.69 | $1.62 | $1.66 | 220 193 |
| Nov 16, 2021 | $1.67 | $1.71 | $1.63 | $1.65 | 246 056 |
| Nov 15, 2021 | $1.71 | $1.74 | $1.68 | $1.68 | 148 015 |
| Nov 12, 2021 | $1.68 | $1.74 | $1.68 | $1.71 | 151 863 |
| Nov 11, 2021 | $1.75 | $1.75 | $1.69 | $1.71 | 154 117 |
| Nov 10, 2021 | $1.80 | $1.80 | $1.70 | $1.72 | 306 359 |
| Nov 09, 2021 | $1.94 | $1.94 | $1.76 | $1.78 | 1 440 019 |
| Nov 08, 2021 | $1.81 | $1.85 | $1.80 | $1.82 | 54 268 |
| Nov 05, 2021 | $1.84 | $1.84 | $1.77 | $1.82 | 225 443 |
| Nov 04, 2021 | $1.87 | $1.92 | $1.84 | $1.85 | 207 925 |
| Nov 03, 2021 | $1.88 | $1.92 | $1.84 | $1.88 | 336 219 |
| Nov 02, 2021 | $1.87 | $1.88 | $1.76 | $1.88 | 273 405 |
| Nov 01, 2021 | $1.93 | $1.95 | $1.82 | $1.86 | 378 657 |
