CYTRX (NQ: CYTR)
4.120 USD  -0.030 (-0.72%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4.150 4.190 3.965 4.120 909,588 -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 4.160 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%)
May 01, 2015 4.320 4.330 3.680 3.700 3,275,578 -0.69(-15.72%)
Apr 30, 2015 4.700 4.720 4.220 4.390 1,624,413 -0.38(-7.97%)
Apr 29, 2015 4.840 4.940 4.750 4.770 658,654 -0.06(-1.24%)
Apr 28, 2015 4.760 4.900 4.550 4.830 1,482,180 -0.01(-0.21%)
Apr 27, 2015 5.110 5.160 4.735 4.840 1,646,524 -0.29(-5.65%)
Apr 24, 2015 5.300 5.370 5.100 5.130 906,959 -0.13(-2.47%)
Apr 23, 2015 5.160 5.300 4.820 5.260 1,902,353 +0.05(+0.96%)
Apr 22, 2015 5.260 5.420 5.160 5.210 1,308,938 -0.06(-1.14%)
Apr 21, 2015 5.300 5.420 5.150 5.270 2,029,712 +0.10(+1.93%)
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%)
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
//-->