CYTX - Cytori Therapeutics, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20170.350.390.350.390.39349,700
Nov 21, 20170.370.380.340.340.341,329,000
Nov 20, 20170.410.440.370.370.371,435,000
Nov 17, 20170.350.380.350.380.38657,900
Nov 16, 20170.350.370.350.350.35404,700
Nov 15, 20170.370.370.320.340.341,070,700
Nov 14, 20170.400.400.360.380.38294,000
Nov 13, 20170.360.410.360.390.39513,000
Nov 10, 20170.400.400.370.370.37388,400
Nov 09, 20170.400.410.380.400.40443,000
Nov 08, 20170.420.430.360.390.39400,600
Nov 07, 20170.400.440.390.390.39557,100
Nov 06, 20170.400.400.380.390.39296,100
Nov 03, 20170.400.410.380.400.40364,800
Nov 02, 20170.370.410.370.400.40359,800
Nov 01, 20170.420.420.400.400.40181,900
Oct 31, 20170.450.450.390.410.41298,000
Oct 30, 20170.420.460.400.410.41790,300
Oct 27, 20170.450.450.420.430.43329,300
Oct 26, 20170.490.490.420.430.43747,300
Oct 25, 20170.520.520.460.480.48832,600
Oct 24, 20170.530.540.510.510.51584,200
Oct 23, 20170.500.550.500.520.521,501,700
Oct 20, 20170.480.540.450.500.503,050,500
Oct 19, 20170.470.500.450.470.47625,100
Oct 18, 20170.470.500.450.490.49404,100
Oct 17, 20170.460.480.450.470.47487,800
Oct 16, 20170.460.530.450.460.461,073,600
Oct 13, 20170.450.490.430.460.46641,400
Oct 12, 20170.540.560.420.470.472,040,300
Oct 11, 20170.560.600.510.560.561,648,400
Oct 10, 20170.630.630.540.560.561,724,000
Oct 09, 20170.730.740.520.540.543,735,000
Oct 06, 20170.530.870.460.630.6319,354,900
Oct 05, 20170.420.500.410.490.493,805,900
Oct 04, 20170.380.420.370.390.391,503,200
Oct 03, 20170.380.390.360.370.37696,300
Oct 02, 20170.360.380.350.360.36349,600
Sep 29, 20170.380.380.360.370.37170,600
Sep 28, 20170.360.410.360.380.38931,000
Sep 27, 20170.350.370.350.360.36189,600
Sep 26, 20170.350.370.340.350.35324,800
Sep 25, 20170.390.400.340.350.35492,500
Sep 22, 20170.420.430.370.390.39501,700
Sep 21, 20170.390.450.360.410.411,185,200
Sep 20, 20170.350.390.340.380.38759,500
Sep 19, 20170.340.360.320.350.35595,200
Sep 18, 20170.330.370.330.340.34763,700
Sep 15, 20170.350.360.320.330.33723,500
Sep 14, 20170.350.380.340.350.35158,200
Sep 13, 20170.360.360.330.350.35289,900
Sep 12, 20170.360.380.360.360.36445,400
Sep 11, 20170.380.400.360.370.37575,900
Sep 08, 20170.330.370.320.370.37850,800
Sep 07, 20170.330.340.310.330.33548,700
Sep 06, 20170.280.340.280.320.321,052,300
Sep 05, 20170.380.380.350.360.36374,900
Sep 01, 20170.360.380.360.360.36445,400
Aug 31, 20170.380.390.360.360.36722,100
Aug 30, 20170.360.380.360.370.37715,900
Aug 29, 20170.360.370.360.360.36381,100
Aug 28, 20170.360.380.350.360.36680,400
Aug 25, 20170.330.370.330.360.36952,400
Aug 24, 20170.320.360.320.330.33405,700
Aug 23, 20170.320.340.310.320.32356,400
Aug 22, 20170.320.320.300.320.32585,400
Aug 21, 20170.320.340.310.310.31574,300
Aug 18, 20170.330.340.320.320.32421,700
Aug 17, 20170.340.350.320.330.33453,700
Aug 16, 20170.350.370.330.340.34718,900
Aug 15, 20170.380.380.350.350.35778,700
Aug 14, 20170.330.380.320.370.371,108,100
Aug 11, 20170.350.350.310.340.34887,200
Aug 10, 20170.340.360.330.350.35436,000
Aug 09, 20170.370.370.320.340.34535,400
Aug 08, 20170.380.380.360.370.37293,600
Aug 07, 20170.390.390.340.370.37820,000
Aug 04, 20170.410.410.370.390.39490,600
Aug 03, 20170.370.400.370.400.40334,500
Aug 02, 20170.400.400.360.370.37949,700
Aug 01, 20170.440.450.400.400.401,287,300
Jul 31, 20170.460.460.430.440.44991,900
Jul 28, 20170.450.480.450.460.46443,300
Jul 27, 20170.460.470.440.460.46854,700
Jul 26, 20170.490.490.450.460.461,036,900
Jul 25, 20170.490.490.430.470.472,106,700
Jul 24, 20170.500.540.410.480.487,464,100
Jul 21, 20171.121.121.101.111.11265,300
Jul 20, 20171.111.141.101.121.12477,900
Jul 19, 20171.131.131.091.101.10702,500
Jul 18, 20171.151.151.081.141.14425,800
Jul 17, 20171.121.181.121.141.14544,700
Jul 14, 20171.141.171.111.121.12426,600
Jul 13, 20171.181.201.101.151.151,045,100
Jul 12, 20171.131.201.121.171.171,477,300
Jul 11, 20171.051.151.051.111.111,197,400
Jul 10, 20171.071.071.031.061.06604,600
Jul 07, 20171.021.071.021.041.04453,300
Jul 06, 20171.081.101.021.051.051,105,000
Jul 05, 20171.081.081.001.011.01716,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...