CYTRX (NQ: CYTR)
3.270 USD  +0.120 (+3.81%)
Official Closing Price  /  Updated: 5:20 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 05, 2015 3.320 3.420 3.210 3.270 929,487 +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%)
Feb 02, 2015 2.560 2.610 2.510 2.590 405,321 +0.02(+0.78%)
Jan 30, 2015 2.630 2.690 2.550 2.570 659,159 -0.08(-3.02%)
Jan 29, 2015 2.660 2.720 2.560 2.650 768,134 -0.02(-0.75%)
Jan 28, 2015 2.760 2.856 2.660 2.670 805,451 -0.09(-3.26%)
Jan 27, 2015 2.750 2.820 2.710 2.760 669,189 -0.03(-1.08%)
Jan 26, 2015 2.660 2.870 2.660 2.790 764,401 +0.02(+0.72%)
Jan 23, 2015 2.960 2.990 2.720 2.770 1,882,766 -0.24(-7.97%)
Jan 22, 2015 2.940 3.010 4,192,799 -0.06(-1.95%)
Jan 21, 2015 3.350 3.350 3.030 3.070 1,547,764 -0.18(-5.54%)
Jan 20, 2015 3.660 3.700 3.180 3.250 4,515,662 -0.07(-2.11%)
Jan 16, 2015 3.100 3.350 3.100 3.320 1,389,668 +0.16(+5.06%)
Jan 15, 2015 3.120 3.160 989,502 -0.20(-5.95%)
Jan 14, 2015 3.150 3.400 3.100 3.360 1,411,018 +0.11(+3.38%)
Jan 13, 2015 3.250 2,053,947 -0.19(-5.52%)
Jan 12, 2015 3.630 3.630 3.430 3.440 2,221,038 -0.14(-3.91%)
Jan 09, 2015 3.550 3.740 3.430 3.580 3,461,489 -0.06(-1.65%)
Jan 08, 2015 3.830 3.880 3.520 3.640 6,438,448 +0.25(+7.37%)
Jan 07, 2015 3.370 3.410 3.220 3.390 2,279,580 +0.09(+2.73%)
Jan 06, 2015 3.560 3.720 3.180 3.300 15,157,633 +0.45(+15.79%)
Jan 05, 2015 2.760 2.920 2.750 2.850 598,321 +0.07(+2.52%)
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