CYTRX (NQ: CYTR)
2.730 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.440 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 2.600 2.470 558,890 +0.08(+3.56%)
Oct 10, 2014 2.360 2.470 2.300 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 3.560 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%)
Sep 02, 2014 3.330 3.400 3.240 3.390 553,343 +0.07(+2.11%)
Aug 29, 2014 3.320 3.320 3.320 0 -0.05(-1.48%)
Aug 28, 2014 3.320 3.420 3.260 3.370 499,713 +0.03(+0.90%)
Aug 27, 2014 3.310 3.370 3.210 3.340 454,817 +0.05(+1.52%)
Aug 26, 2014 3.180 3.360 3.171 3.290 973,796 +0.12(+3.79%)
Aug 25, 2014 3.150 3.230 3.130 3.170 600,139 +0.03(+0.96%)
Aug 22, 2014 3.160 3.180 3.050 3.140 504,061 -0.04(-1.26%)
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%)
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
//-->