CYTRX (NQ: CYTR)
3.160 USD  -0.020 (-0.63%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 3.180 3.250 3.090 3.180 521,851 +0.00(+0.00%)
Aug 20, 2014 3.210 3.250 3.150 3.180 362,864 -0.06(-1.85%)
Aug 19, 2014 3.170 3.250 3.150 3.240 472,977 +0.07(+2.21%)
Aug 18, 2014 3.270 3.290 3.121 3.170 789,666 -0.05(-1.55%)
Aug 15, 2014 3.280 3.290 3.160 3.220 475,620 -0.02(-0.62%)
Aug 14, 2014 3.270 3.300 3.170 3.240 475,948 -0.01(-0.31%)
Aug 13, 2014 3.180 3.270 3.180 3.250 578,800 +0.07(+2.20%)
Aug 12, 2014 3.410 3.420 3.100 3.180 1,320,468 -0.22(-6.47%)
Aug 11, 2014 3.310 3.400 3.240 3.400 868,109 +0.10(+3.19%)
Aug 08, 2014 3.110 3.350 3.110 3.295 1,014,425 +0.19(+5.95%)
Aug 07, 2014 3.250 3.250 3.080 3.110 828,702 -0.01(-0.32%)
Aug 06, 2014 3.200 3.290 3.095 3.120 1,325,711 -0.20(-6.02%)
Aug 05, 2014 3.320 3.350 3.210 3.320 533,613 +0.00(+0.00%)
Aug 04, 2014 3.220 3.390 3.155 3.320 733,310 +0.14(+4.40%)
Aug 01, 2014 3.250 3.300 3.110 3.180 911,392 -0.08(-2.45%)
Jul 31, 2014 3.310 3.380 3.250 3.260 620,775 -0.08(-2.40%)
Jul 30, 2014 3.470 3.540 3.330 3.340 847,696 -0.08(-2.34%)
Jul 29, 2014 3.450 3.505 3.360 3.420 547,048 -0.01(-0.29%)
Jul 28, 2014 3.380 3.470 3.310 3.430 829,933 +0.04(+1.18%)
Jul 25, 2014 3.450 3.450 3.350 3.390 666,255 -0.08(-2.31%)
Jul 24, 2014 3.570 3.580 3.430 3.470 822,019 -0.12(-3.34%)
Jul 23, 2014 3.620 3.720 3.500 3.590 1,081,060 +0.00(+0.00%)
Jul 22, 2014 3.640 3.740 3.540 3.590 812,268 -0.03(-0.83%)
Jul 21, 2014 3.580 3.670 3.400 3.620 936,440 +0.03(+0.84%)
Jul 18, 2014 3.220 3.590 3.220 3.590 1,120,667 +0.37(+11.49%)
Jul 17, 2014 3.420 3.450 3.200 3.220 1,342,816 -0.24(-6.94%)
Jul 16, 2014 3.500 3.570 3.400 3.460 818,892 -0.01(-0.29%)
Jul 15, 2014 3.640 3.640 3.455 3.470 842,040 -0.17(-4.67%)
Jul 14, 2014 3.640 3.748 3.520 3.640 835,451 +0.04(+1.11%)
Jul 11, 2014 3.500 3.750 3.460 3.600 1,020,546 +0.08(+2.27%)
Jul 10, 2014 3.480 3.570 3.290 3.520 1,269,125 -0.05(-1.40%)
Jul 09, 2014 3.670 3.730 3.540 3.570 1,209,551 -0.11(-2.99%)
Jul 08, 2014 3.910 3.970 3.650 3.680 1,640,005 -0.25(-6.36%)
Jul 07, 2014 4.090 4.090 3.900 3.930 1,339,237 -0.14(-3.44%)
Jul 03, 2014 4.070 4.070 4.070 0 -0.10(-2.40%)
Jul 02, 2014 4.140 4.245 4.070 4.170 1,212,011 +0.03(+0.72%)
Jul 01, 2014 4.170 4.210 4.070 4.140 1,153,081 -0.04(-0.96%)
Jun 30, 2014 4.150 4.260 4.080 4.180 1,589,747 +0.16(+3.98%)
Jun 27, 2014 4.250 4.270 3.980 4.020 9,623,372 -0.23(-5.41%)
Jun 26, 2014 4.200 4.370 4.150 4.250 1,497,218 +0.08(+1.92%)
Jun 25, 2014 4.310 4.510 4.170 4.170 1,896,414 -0.16(-3.70%)
Jun 24, 2014 4.660 4.690 4.230 4.330 4,008,720 -0.32(-6.88%)
Jun 23, 2014 4.830 4.910 4.630 4.650 1,462,944 -0.18(-3.73%)
Jun 20, 2014 5.000 5.000 4.660 4.830 2,038,016 -0.13(-2.62%)
Jun 19, 2014 5.100 5.126 4.870 4.960 1,668,658 -0.16(-3.13%)
Jun 18, 2014 5.280 5.300 5.050 5.120 1,417,843 -0.14(-2.66%)
Jun 17, 2014 5.080 5.270 5.030 5.260 1,493,033 +0.15(+2.94%)
Jun 16, 2014 5.020 5.130 4.770 5.110 1,788,518 +0.07(+1.39%)
Jun 13, 2014 5.350 5.460 5.010 5.040 2,728,262 -0.27(-5.08%)
Jun 12, 2014 5.100 5.390 5.060 5.310 4,036,675 +0.29(+5.78%)
Jun 11, 2014 4.750 5.060 4.570 5.020 2,261,105 +0.28(+5.91%)
Jun 10, 2014 4.800 4.875 4.600 4.740 2,728,983 +0.36(+8.22%)
Jun 06, 2014 4.370 4.480 4.330 4.380 733,193 +0.06(+1.39%)
Jun 05, 2014 4.410 4.500 4.250 4.320 1,692,475 -0.01(-0.23%)
Jun 04, 2014 4.130 4.440 4.090 4.330 1,988,535 +0.17(+4.09%)
Jun 03, 2014 3.990 4.190 3.960 4.160 911,716 +0.13(+3.23%)
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
//-->