CYTRX (NQ: CYTR)
2.510 USD  -0.040 (-1.57%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2.870 3.150 2.840 3.010 1,947,735 +0.15(+5.24%)
Oct 31, 2014 2.940 2.940 2.790 2.860 538,124 +0.02(+0.70%)
Oct 30, 2014 2.830 2.890 2.740 2.840 595,216 -0.03(-1.05%)
Oct 29, 2014 2.820 2.940 2.820 2.870 685,030 +0.04(+1.41%)
Oct 28, 2014 2.690 2.855 2.650 2.830 612,678 +0.14(+5.20%)
Oct 27, 2014 2.780 2.800 2.800 2.690 660,794 -0.11(-3.93%)
Oct 24, 2014 2.880 2.980 2.750 2.800 817,822 -0.11(-3.78%)
Oct 23, 2014 2.710 2.970 2.680 2.910 1,571,747 +0.24(+8.99%)
Oct 22, 2014 2.650 2.670 535,925 -0.09(-3.26%)
Oct 21, 2014 2.720 2.870 2.720 2.760 712,150 +0.03(+1.10%)
Oct 20, 2014 2.780 2.830 2.710 2.730 894,287 -0.03(-1.09%)
Oct 17, 2014 2.730 2.760 1,917,954 +0.13(+4.94%)
Oct 16, 2014 2.510 2.660 2.450 2.630 755,481 +0.14(+5.62%)
Oct 15, 2014 2.480 2.650 2.450 2.490 820,450 -0.06(-2.35%)
Oct 14, 2014 2.520 2.680 2.500 2.550 680,300 +0.08(+3.24%)
Oct 13, 2014 2.410 2.600 2.390 2.470 558,890 +0.08(+3.56%)
Oct 10, 2014 2.360 2.470 2.250 2.385 805,006 -0.01(-0.21%)
Oct 09, 2014 2.490 2.579 2.390 2.390 561,768 -0.12(-4.78%)
Oct 08, 2014 2.460 2.631 2.370 2.510 664,857 +0.05(+2.03%)
Oct 07, 2014 2.510 2.550 2.451 2.460 898,548 -0.07(-2.77%)
Oct 06, 2014 2.670 2.690 2.500 2.530 667,038 -0.15(-5.60%)
Oct 03, 2014 2.570 2.680 2.460 2.680 851,498 +0.17(+6.77%)
Oct 02, 2014 2.420 2.550 2.360 2.510 882,509 +0.08(+3.29%)
Oct 01, 2014 2.540 2.570 2.300 2.430 1,421,285 -0.11(-4.33%)
Sep 30, 2014 2.710 2.740 2.540 2.540 1,204,069 -0.19(-6.96%)
Sep 29, 2014 2.920 2.950 2.700 2.730 1,755,986 -0.05(-1.80%)
Sep 26, 2014 2.570 2.880 2.570 2.780 1,869,033 +0.21(+8.17%)
Sep 25, 2014 2.720 2.760 2.570 2.570 888,904 -0.15(-5.51%)
Sep 24, 2014 2.740 2.770 2.670 2.720 635,968 +0.01(+0.37%)
Sep 23, 2014 2.750 2.790 2.650 2.710 925,830 -0.04(-1.45%)
Sep 22, 2014 2.850 2.970 2.710 2.750 1,229,392 +0.00(+0.00%)
Sep 19, 2014 2.810 2.830 2.670 2.750 1,381,623 -0.03(-1.08%)
Sep 18, 2014 2.900 2.950 2.760 2.780 1,154,384 -0.12(-4.14%)
Sep 17, 2014 2.920 2.970 2.890 2.900 355,510 -0.02(-0.68%)
Sep 16, 2014 2.930 2.980 2.880 2.920 808,049 -0.05(-1.68%)
Sep 15, 2014 3.200 3.260 2.920 2.970 1,645,054 -0.26(-8.05%)
Sep 12, 2014 3.370 3.440 3.220 3.230 872,019 -0.13(-3.87%)
Sep 11, 2014 3.360 3.490 3.310 3.360 697,052 -0.03(-0.88%)
Sep 10, 2014 3.360 3.445 3.301 3.390 480,321 +0.02(+0.59%)
Sep 09, 2014 3.510 3.546 3.360 3.370 439,527 -0.14(-3.99%)
Sep 08, 2014 3.440 3.580 3.440 3.510 1,258,500 +0.07(+2.03%)
Sep 05, 2014 3.340 3.455 3.330 3.440 690,186 +0.08(+2.38%)
Sep 04, 2014 3.390 3.430 3.381 3.360 335,130 -0.02(-0.59%)
Sep 03, 2014 3.390 3.504 3.350 3.380 579,856 -0.01(-0.29%)
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
//-->