CYTX Quote, Trading Chart, Cytori Therapeutics Inc.

home / stock / cytx / cytx quote

Stock Information
Company Name: Cytori Therapeutics Inc.
Stock Symbol: CYTX
Market: NASDAQ
Website: cytori.com
Menu
CYTX CYTX Quote CYTX Short CYTX News CYTX Articles CYTX Message Board
Get CYTX Alerts

News, Short Squeeze, Breakout and More Instantly...
CYTX Quote
Last:$0.2077
Change Percent:-5.59%
Open:$0.2265
Previous Close:$0.2077
High:$0.2265
Low:$0.2043
Volume:444,060
Last Trade Date Time:07/26/2019 04:57:10 pm
Quotes are delayed by 15 to 20 minutes.
CYTX Chart
Last Twenty Trading Days
Date:2019-07-26
Open:$0.2265
Close:$0.2077
High:$0.2265
Low:$0.2043
Volume:444,060
Date:2019-07-25
Open:$0.2269
Close:$0.21999
High:$0.2269
Low:$0.21
Volume:320,790
Date:2019-07-24
Open:$0.222
Close:$0.227
High:$0.233
Low:$0.22
Volume:91,681
Date:2019-07-23
Open:$0.233
Close:$0.233004
High:$0.2425
Low:$0.22
Volume:142,564
Date:2019-07-22
Open:$0.231
Close:$0.23
High:$0.2402
Low:$0.23
Volume:234,090
Date:2019-07-19
Open:$0.24
Close:$0.2375
High:$0.241
Low:$0.23
Volume:136,561
Date:2019-07-18
Open:$0.2335
Close:$0.2401
High:$0.243
Low:$0.2311
Volume:182,818
Date:2019-07-17
Open:$0.2356
Close:$0.231389
High:$0.2596
Low:$0.23
Volume:320,331
Date:2019-07-16
Open:$0.25
Close:$0.2401
High:$0.25
Low:$0.228
Volume:769,908
Date:2019-07-15
Open:$0.237
Close:$0.265
High:$0.2945
Low:$0.23
Volume:2,107,721
Date:2019-07-12
Open:$0.24
Close:$0.2324
High:$0.24
Low:$0.228
Volume:233,793
Date:2019-07-11
Open:$0.24
Close:$0.237
High:$0.24
Low:$0.228
Volume:259,518
Date:2019-07-10
Open:$0.227
Close:$0.2374
High:$0.2375
Low:$0.2075
Volume:501,231
Date:2019-07-09
Open:$0.2312
Close:$0.2197
High:$0.2312
Low:$0.2155
Volume:444,527
Date:2019-07-08
Open:$0.2349
Close:$0.2201
High:$0.2349
Low:$0.21
Volume:692,223
Date:2019-07-05
Open:$0.247
Close:$0.2349
High:$0.25
Low:$0.23
Volume:269,055
Date:2019-07-04
Open:$0.23
Close:$0.247
High:$0.248
Low:$0.229
Volume:350,790
Date:2019-07-03
Open:$0.23
Close:$0.247
High:$0.248
Low:$0.229
Volume:350,790
Date:2019-07-02
Open:$0.2748
Close:$0.2489
High:$0.275
Low:$0.229
Volume:1,538,027
Date:2019-07-01
Open:$0.28
Close:$0.28
High:$0.34
Low:$0.2604
Volume:6,944,740