CYTRX (NQ: CYTR)
3.650 USD  -0.010 (-0.27%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 3.580 3.760 3.570 3.650 332,856 -0.01(-0.27%)
Jul 02, 2015 3.660 3.660 3.660 0 -0.06(-1.61%)
Jul 01, 2015 3.720 3.900 3.697 3.720 306,286 +0.00(+0.00%)
Jun 30, 2015 3.640 3.730 3.570 3.720 383,705 +0.17(+4.79%)
Jun 29, 2015 3.770 3.860 3.550 3.550 606,300 -0.21(-5.59%)
Jun 26, 2015 3.800 3.890 3.695 3.760 1,349,536 -0.06(-1.57%)
Jun 25, 2015 3.900 3.950 3.750 3.820 641,708 -0.08(-2.05%)
Jun 24, 2015 4.000 4.090 3.900 3.900 458,573 -0.13(-3.23%)
Jun 23, 2015 3.990 4.050 3.927 4.030 390,442 +0.03(+0.75%)
Jun 22, 2015 4.030 4.100 3.965 4.000 644,012 +0.00(+0.00%)
Jun 19, 2015 3.940 4.020 3.910 4.000 637,552 +0.06(+1.52%)
Jun 18, 2015 3.900 4.010 3.900 3.940 314,887 +0.03(+0.90%)
Jun 17, 2015 3.880 4.040 3.860 3.905 524,939 +0.03(+0.64%)
Jun 16, 2015 3.770 3.900 3.770 3.880 385,948 +0.09(+2.37%)
Jun 15, 2015 3.850 3.910 3.730 3.790 767,779 -0.11(-2.82%)
Jun 12, 2015 3.950 4.000 3.950 3.900 551,128 -0.08(-2.01%)
Jun 11, 2015 4.020 4.100 3.950 3.980 537,858 -0.05(-1.24%)
Jun 10, 2015 4.030 4.120 4.010 4.030 609,989 -0.01(-0.25%)
Jun 09, 2015 4.050 4.110 4.000 4.040 424,257 -0.01(-0.25%)
Jun 08, 2015 4.130 4.180 4.010 4.050 865,537 -0.10(-2.41%)
Jun 05, 2015 4.070 4.290 4.000 4.150 1,147,943 +0.08(+1.97%)
Jun 04, 2015 4.000 4.150 4.000 4.070 445,217 +0.04(+0.99%)
Jun 03, 2015 4.000 4.120 4.000 4.030 492,694 +0.03(+0.75%)
Jun 02, 2015 3.900 4.110 3.900 4.000 392,570 +0.07(+1.78%)
Jun 01, 2015 4.150 4.150 3.920 3.930 568,980 -0.18(-4.38%)
May 29, 2015 3.960 4.145 3.924 4.110 678,066 +0.13(+3.27%)
May 28, 2015 3.980 4.000 3.880 3.980 351,844 -0.02(-0.50%)
May 27, 2015 3.960 4.020 3.800 4.000 663,959 +0.07(+1.78%)
May 26, 2015 4.090 4.118 3.865 3.930 923,462 -0.19(-4.61%)
May 22, 2015 4.120 4.120 4.120 0 -0.03(-0.72%)
May 21, 2015 4.450 4.490 4.080 4.150 1,695,261 +0.13(+3.23%)
May 20, 2015 4.030 4.105 3.960 4.020 563,955 +0.01(+0.25%)
May 19, 2015 4.100 4.130 3.990 4.010 695,671 -0.09(-2.20%)
May 18, 2015 4.100 4.280 4.045 4.100 1,041,592 -0.01(-0.24%)
May 15, 2015 4.070 4.170 4.020 4.110 568,784 +0.03(+0.74%)
May 14, 2015 4.140 4.140 4.050 4.080 413,649 -0.04(-0.97%)
May 13, 2015 4.120 4.200 4.000 4.120 515,004 -0.01(-0.24%)
May 12, 2015 4.050 4.190 3.960 4.130 566,111 +0.06(+1.47%)
May 11, 2015 4.140 4.220 4.055 4.070 638,544 -0.02(-0.49%)
May 08, 2015 4.200 4.220 4.040 4.090 838,093 -0.06(-1.45%)
May 07, 2015 4.240 4.260 4.030 4.150 832,543 -0.09(-2.12%)
May 06, 2015 4.160 4.340 4.070 4.240 1,057,462 +0.03(+0.71%)
May 05, 2015 4.320 4.360 3.960 4.210 2,212,697 -0.20(-4.54%)
May 04, 2015 4.230 5.000 4.100 4.410 8,036,894 +0.71(+19.19%)
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