Cytori Therapeutics (MM) Historical Data - CYTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cytori Therapeutics (MM) CYTX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0026 -1.08% 0.2375 0.241 0.23 0.24 0.2401 20:00:00
more quote information »

CYTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.240.310.2280.26161M-0.0025-1.04%
1 Month0.25390.340.2050.2644915k-0.0164-6.46%
3 Months0.30030.38920.2050.2641603k-0.0628-20.91%
6 Months0.3260.4890.2050.2859678k-0.0885-27.15%
1 Year0.921.0420.20.3812632k-0.6825-74.18%
3 Years20.922.90.24.7878649k-20.6625-98.86%
5 Years21.535.40.26.17511M-21.2625-98.90%

CYTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20190.2375-0.0026-1.08%0.230.241136,486
Jul 18 20190.2401+0.008711+3.76%0.23110.243182,818
Jul 17 20190.231389-0.008711-3.63%0.230.2596318,581
Jul 16 20190.2401-0.0299-11.07%0.2280.27665,846
Jul 15 20190.27+0.0376+16.18%0.230.314,137,491
Jul 12 20190.2324-0.0046-1.94%0.2280.24233,793
Jul 11 20190.237-0.0004-0.17%0.2280.24259,513
Jul 10 20190.2374+0.0177+8.06%0.20750.2375498,840
Jul 09 20190.2197-0.0004-0.18%0.21550.2312444,445
Jul 08 20190.2201-0.0148-6.30%0.210.2349675,693
Jul 05 20190.2349-0.0121-4.90%0.230.25265,701
Jul 03 20190.247-0.0019-0.76%0.2050.248350,790
Jul 02 20190.2489-0.0311-11.11%0.2290.281,533,986
Jul 01 20190.28+0.025+9.80%0.250.346,942,619
Jun 28 20190.2550.000.00%0.2550.2550
Jun 27 20190.255+0.0098+4.00%0.240.26178,683
Jun 26 20190.2452+0.0152+6.61%0.23010.25162,973
Jun 25 20190.23-0.0099-4.13%0.22420.2425165,990
Jun 24 20190.2399-0.0071-2.87%0.2350.25147,431
See More Historical Prices »


Your Recent History
NASDAQ
CYTX
Cytori The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.