CYTRX (NQ: CYTR)
2.770 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 2.740 2.810 2.720 2.780 406,475 +0.04(+1.46%)
Dec 31, 2014 2.740 2.740 2.740 0 +0.02(+0.74%)
Dec 30, 2014 2.710 2.799 2.640 2.720 780,391 +0.02(+0.74%)
Dec 29, 2014 2.590 2.730 2.540 2.700 556,146 +0.10(+3.85%)
Dec 26, 2014 2.580 2.710 2.533 2.600 387,102 +0.02(+0.78%)
Dec 24, 2014 2.580 2.580 2.580 0 +0.03(+1.18%)
Dec 23, 2014 2.580 2.610 2.490 2.550 789,375 -0.04(-1.54%)
Dec 22, 2014 2.470 2.610 2.410 2.590 828,567 +0.04(+1.57%)
Dec 19, 2014 2.610 2.686 2.500 2.550 1,017,809 -0.01(-0.39%)
Dec 18, 2014 2.360 2.710 2.310 2.560 1,228,135 +0.24(+10.34%)
Dec 17, 2014 2.250 2.320 2.145 2.320 979,428 +0.16(+7.41%)
Dec 16, 2014 2.160 733,297 +0.01(+0.47%)
Dec 15, 2014 2.300 2.330 2.110 2.150 969,969 -0.14(-6.11%)
Dec 12, 2014 2.220 2.300 2.200 2.290 541,898 +0.05(+2.23%)
Dec 11, 2014 2.300 2.350 2.210 2.240 772,697 -0.06(-2.61%)
Dec 10, 2014 2.400 2.480 2.280 2.300 531,276 -0.14(-5.74%)
Dec 09, 2014 2.280 2.440 2.230 2.440 745,044 +0.11(+4.72%)
Dec 08, 2014 2.390 2.400 2.270 2.330 823,737 -0.06(-2.51%)
Dec 05, 2014 2.300 2.500 2.240 2.390 1,067,025 +0.09(+3.91%)
Dec 04, 2014 2.300 2.370 2.210 2.300 627,674 +0.00(+0.00%)
Dec 03, 2014 2.410 2.410 2.260 2.300 1,164,358 -0.09(-3.77%)
Dec 02, 2014 2.410 2.477 2.380 2.390 561,173 +0.01(+0.42%)
Dec 01, 2014 2.520 2.600 2.350 2.380 660,266 -0.13(-5.18%)
Nov 28, 2014 2.570 2.570 2.510 2.510 175,990 -0.04(-1.57%)
Nov 26, 2014 2.550 2.550 2.550 0 +0.01(+0.39%)
Nov 25, 2014 2.520 2.570 2.510 2.540 248,697 +0.02(+0.79%)
Nov 24, 2014 2.550 2.587 2.520 2.520 561,327 -0.03(-1.18%)
Nov 21, 2014 2.610 2.640 2.530 2.550 432,284 -0.01(-0.39%)
Nov 20, 2014 2.580 2.670 2.550 2.560 552,338 -0.07(-2.66%)
Nov 19, 2014 2.530 2.730 2.480 2.630 753,734 +0.11(+4.37%)
Nov 18, 2014 2.480 2.600 2.460 2.520 1,916,121 -0.24(-8.70%)
Nov 17, 2014 2.770 2.860 2.745 2.760 406,896 -0.03(-1.08%)
Nov 14, 2014 2.770 2.881 2.730 2.790 594,835 +0.01(+0.36%)
Nov 13, 2014 2.830 2.850 2.750 2.780 259,893 -0.03(-1.07%)
Nov 12, 2014 2.770 2.830 2.721 2.810 441,554 +0.03(+1.08%)
Nov 11, 2014 2.850 2.910 2.770 2.780 410,599 -0.07(-2.46%)
Nov 10, 2014 2.870 2.900 2.770 2.850 534,935 -0.02(-0.70%)
Nov 07, 2014 2.950 3.010 2.790 2.870 582,701 -0.06(-2.05%)
Nov 06, 2014 3.000 3.100 2.900 2.930 544,496 -0.10(-3.30%)
Nov 05, 2014 3.110 3.147 2.990 3.030 704,544 -0.02(-0.66%)
Nov 04, 2014 2.960 3.200 2.950 3.050 837,067 +0.04(+1.33%)
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
//-->