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 |
| 2021-10-29 | $1.78 | $1.94 | $1.78 | $1.90 | 296 964 |
| 2021-10-28 | $1.73 | $1.83 | $1.73 | $1.82 | 294 742 |
| 2021-10-27 | $1.72 | $1.98 | $1.67 | $1.71 | 1 337 229 |
| 2021-10-26 | $1.66 | $1.69 | $1.64 | $1.69 | 193 075 |
| 2021-10-25 | $1.67 | $1.69 | $1.62 | $1.66 | 174 493 |
| 2021-10-22 | $1.70 | $1.70 | $1.59 | $1.65 | 348 822 |
| 2021-10-21 | $1.77 | $1.79 | $1.71 | $1.73 | 193 340 |
| 2021-10-20 | $1.75 | $1.77 | $1.73 | $1.77 | 144 665 |
| 2021-10-19 | $1.79 | $1.79 | $1.73 | $1.76 | 368 603 |
| 2021-10-18 | $1.76 | $1.77 | $1.71 | $1.71 | 110 982 |
| 2021-10-15 | $1.73 | $1.80 | $1.71 | $1.75 | 164 934 |
| 2021-10-14 | $1.75 | $1.77 | $1.71 | $1.72 | 139 735 |
| 2021-10-13 | $1.74 | $1.78 | $1.74 | $1.74 | 99 671 |
| 2021-10-12 | $1.70 | $1.77 | $1.70 | $1.77 | 134 703 |
| 2021-10-11 | $1.80 | $1.80 | $1.72 | $1.72 | 328 234 |
| 2021-10-08 | $1.75 | $1.83 | $1.69 | $1.82 | 373 165 |
| 2021-10-07 | $1.78 | $1.83 | $1.72 | $1.76 | 386 693 |
| 2021-10-06 | $1.78 | $1.82 | $1.76 | $1.76 | 247 762 |
| 2021-10-05 | $1.82 | $1.87 | $1.78 | $1.81 | 628 570 |
| 2021-10-04 | $1.92 | $1.92 | $1.82 | $1.83 | 590 093 |
| 2021-10-01 | $1.89 | $1.95 | $1.85 | $1.94 | 310 612 |
| 2021-09-30 | $1.92 | $1.92 | $1.85 | $1.91 | 260 298 |
| 2021-09-29 | $1.88 | $1.92 | $1.84 | $1.90 | 299 947 |
| 2021-09-28 | $1.90 | $1.93 | $1.85 | $1.88 | 412 854 |
| 2021-09-27 | $1.97 | $1.97 | $1.88 | $1.89 | 513 049 |
