CYTRX (NQ: CYTR)
2.390 USD  +0.070 (+3.02%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2.310 2.420 2.300 2.390 491,676 +0.07(+3.02%)
Aug 27, 2015 2.230 2.350 2.160 2.320 660,608 +0.14(+6.42%)
Aug 26, 2015 2.070 2.180 1.990 2.180 760,743 +0.15(+7.39%)
Aug 25, 2015 2.180 2.200 1.980 2.030 1,297,892 -0.02(-0.98%)
Aug 24, 2015 2.190 2.180 2.050 1,104,608 -0.13(-5.96%)
Aug 21, 2015 2.140 2.240 2.100 2.180 988,999 -0.02(-0.91%)
Aug 20, 2015 2.270 2.350 2.200 2.200 659,111 -0.08(-3.51%)
Aug 19, 2015 2.320 2.350 2.260 2.280 496,155 -0.04(-1.72%)
Aug 18, 2015 2.470 2.470 2.280 2.320 793,085 -0.12(-4.92%)
Aug 17, 2015 2.320 2.480 2.317 2.440 568,578 +0.09(+3.83%)
Aug 14, 2015 2.380 2.450 2.300 2.350 571,150 -0.07(-2.89%)
Aug 13, 2015 2.460 2.510 2.400 2.420 385,511 -0.07(-2.81%)
Aug 12, 2015 2.370 2.500 2.280 2.490 834,631 +0.06(+2.47%)
Aug 11, 2015 2.540 2.600 2.410 2.430 620,331 -0.11(-4.33%)
Aug 10, 2015 2.400 2.560 2.390 2.540 532,186 +0.16(+6.72%)
Aug 07, 2015 2.500 2.510 2.350 2.380 1,030,643 -0.16(-6.30%)
Aug 06, 2015 2.590 2.610 2.500 2.540 1,001,576 -0.08(-3.05%)
Aug 05, 2015 2.670 2.710 2.600 2.620 466,716 -0.04(-1.50%)
Aug 04, 2015 2.650 2.700 2.620 2.660 528,438 -0.04(-1.48%)
Aug 03, 2015 2.760 2.840 2.650 2.700 1,004,264 -0.02(-0.74%)
Jul 31, 2015 2.760 2.790 2.698 2.720 1,835,173 -0.04(-1.45%)
Jul 30, 2015 2.850 2.870 2.720 2.760 1,010,776 -0.10(-3.50%)
Jul 29, 2015 2.850 2.920 2.805 2.860 786,314 +0.02(+0.70%)
Jul 28, 2015 2.800 2.850 2.750 2.840 687,738 +0.03(+1.07%)
Jul 27, 2015 2.840 2.870 2.732 2.810 941,053 -0.06(-2.09%)
Jul 24, 2015 2.810 2.880 2.770 2.870 1,076,658 +0.07(+2.50%)
Jul 23, 2015 2.860 2.973 2.770 2.800 1,623,035 -0.03(-1.06%)
Jul 22, 2015 2.990 3.050 2.810 2.830 2,000,363 -0.21(-6.91%)
Jul 21, 2015 2.880 3.080 2.860 3.040 10,029,042 -0.76(-20.00%)
Jul 20, 2015 3.960 4.060 3.750 3.800 472,470 -0.17(-4.28%)
Jul 17, 2015 4.010 4.130 3.940 3.970 394,053 -0.06(-1.49%)
Jul 16, 2015 4.020 4.200 3.990 4.030 363,763 +0.01(+0.25%)
Jul 15, 2015 4.070 4.200 4.010 4.020 374,118 -0.08(-1.95%)
Jul 14, 2015 4.000 4.180 3.950 4.100 451,695 +0.11(+2.76%)
Jul 13, 2015 3.880 3.990 3.880 3.990 392,805 +0.11(+2.84%)
Jul 10, 2015 3.670 3.970 3.670 3.880 650,218 +0.21(+5.72%)
Jul 09, 2015 3.700 3.830 3.670 3.670 454,931 -0.01(-0.27%)
Jul 08, 2015 3.710 3.800 3.610 3.680 440,506 -0.08(-2.13%)
Jul 07, 2015 3.630 3.790 3.560 3.760 372,689 +0.11(+3.01%)
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%)
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