CYTRX (NQ: CYTR)
5.270 USD  +0.100 (+1.93%)
Official Closing Price  /  Updated: 4:30 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 5.120 5.300 4.970 5.170 2,729,887 +0.16(+3.19%)
Apr 17, 2015 4.680 5.180 4.680 5.010 4,444,146 +0.51(+11.33%)
Apr 16, 2015 4.640 4.710 4.490 4.500 1,192,030 -0.16(-3.43%)
Apr 15, 2015 4.800 4.900 4.610 4.660 2,005,281 -0.09(-1.89%)
Apr 14, 2015 4.680 4.830 4.340 4.750 2,032,112 +0.10(+2.15%)
Apr 13, 2015 4.380 4.940 4.290 4.650 3,123,829 +0.19(+4.26%)
Apr 10, 2015 4.150 4.490 4.050 4.460 2,153,111 +0.33(+7.99%)
Apr 09, 2015 3.690 4.227 3.645 4.130 2,544,894 +0.42(+11.32%)
Apr 08, 2015 3.560 3.710 3.550 3.710 934,767 +0.14(+3.92%)
Apr 07, 2015 3.500 3.600 3.475 3.570 733,690 +0.08(+2.29%)
Apr 06, 2015 3.440 3.550 3.420 3.490 626,663 +0.01(+0.29%)
Apr 02, 2015 3.480 3.480 3.480 0 +0.10(+2.96%)
Apr 01, 2015 3.320 3.485 3.300 3.380 617,695 +0.01(+0.30%)
Mar 31, 2015 3.230 3.390 3.180 3.370 598,451 +0.13(+4.01%)
Mar 30, 2015 3.360 3.370 3.230 3.240 506,818 -0.04(-1.22%)
Mar 27, 2015 3.340 3.420 3.250 3.280 519,928 -0.07(-2.09%)
Mar 26, 2015 3.460 3.478 3.310 3.350 800,041 -0.16(-4.56%)
Mar 25, 2015 3.510 3.590 3.305 3.510 1,204,757 +0.00(+0.00%)
Mar 24, 2015 3.290 3.560 3.290 3.510 1,278,925 +0.20(+6.04%)
Mar 23, 2015 3.350 3.390 3.280 3.310 413,353 -0.04(-1.19%)
Mar 20, 2015 3.330 3.420 3.300 3.350 833,062 +0.04(+1.21%)
Mar 19, 2015 3.250 3.330 3.230 3.310 609,192 +0.03(+0.91%)
Mar 18, 2015 3.200 3.291 3.140 3.280 474,005 +0.06(+1.86%)
Mar 17, 2015 3.200 3.300 3.150 3.220 415,908 -0.01(-0.31%)
Mar 16, 2015 3.290 3.380 3.200 3.230 562,840 -0.02(-0.62%)
Mar 13, 2015 3.250 3.320 3.165 3.250 623,939 +0.01(+0.31%)
Mar 12, 2015 3.210 3.240 3.140 3.240 411,676 +0.07(+2.21%)
Mar 11, 2015 3.150 3.290 3.070 3.170 479,186 +0.05(+1.60%)
Mar 10, 2015 3.120 3.170 2.970 3.120 859,882 -0.03(-0.95%)
Mar 09, 2015 3.190 3.220 3.130 3.150 381,905 -0.03(-0.94%)
Mar 06, 2015 3.150 3.180 531,914 -0.09(-2.75%)
Mar 05, 2015 3.320 3.420 3.210 3.270 929,587 +0.12(+3.81%)
Mar 04, 2015 3.230 3.120 3.150 422,932 +0.03(+0.96%)
Mar 03, 2015 3.120 491,588 -0.06(-1.89%)
Mar 02, 2015 3.240 3.360 3.170 3.180 481,907 -0.05(-1.55%)
Feb 27, 2015 3.330 3.390 3.220 3.230 625,055 -0.10(-3.00%)
Feb 26, 2015 3.440 3.330 943,281 +0.11(+3.42%)
Feb 25, 2015 3.200 3.280 3.150 3.220 512,636 +0.02(+0.63%)
Feb 24, 2015 3.190 3.300 3.120 3.200 509,884 +0.02(+0.63%)
Feb 23, 2015 3.210 3.219 3.100 3.180 456,906 +0.00(+0.00%)
Feb 20, 2015 3.230 3.250 3.140 3.180 434,389 +0.00(+0.00%)
Feb 19, 2015 3.110 3.230 3.070 3.180 503,458 +0.07(+2.25%)
Feb 18, 2015 3.200 3.280 3.030 3.110 903,872 -0.11(-3.42%)
Feb 17, 2015 3.050 3.300 2.980 3.220 1,523,254 +0.26(+8.78%)
Feb 13, 2015 2.960 2.960 2.960 0 +0.23(+8.42%)
Feb 12, 2015 2.600 2.740 2.520 2.730 712,932 +0.17(+6.64%)
Feb 11, 2015 2.650 2.650 2.520 2.560 463,870 -0.03(-1.16%)
Feb 10, 2015 2.620 2.650 2.520 2.590 516,728 -0.02(-0.77%)
Feb 09, 2015 2.710 2.750 2.610 2.610 525,753 -0.10(-3.69%)
Feb 06, 2015 2.810 2.820 2.710 2.710 703,705 -0.07(-2.52%)
Feb 05, 2015 2.740 2.800 2.660 2.780 670,133 +0.05(+1.83%)
Feb 04, 2015 2.650 2.750 2.590 2.730 659,488 +0.08(+3.02%)
Feb 03, 2015 2.600 2.650 2.540 2.650 575,070 +0.06(+2.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here