Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytrx Corp (NQ: CYTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.730 1.770 1.650 1.690 73,415 -0.03(-1.74%)
Apr 27, 2018 1.680 1.720 1.660 1.720 41,163 +0.04(+2.38%)
Apr 26, 2018 1.630 1.700 1.630 1.680 93,371 +0.04(+2.44%)
Apr 25, 2018 1.650 1.665 1.610 1.640 94,654 +0.02(+1.23%)
Apr 24, 2018 1.630 1.650 1.590 1.620 136,681 -0.04(-2.41%)
Apr 23, 2018 1.700 1.720 1.650 1.660 103,978 -0.04(-2.35%)
Apr 20, 2018 1.680 1.750 1.650 1.700 138,554 -0.03(-1.74%)
Apr 19, 2018 1.790 1.839 1.730 1.730 125,207 -0.05(-2.80%)
Apr 18, 2018 2.010 2.020 1.710 1.780 790,607 -0.14(-7.29%)
Apr 17, 2018 1.820 1.950 1.820 1.920 282,508 +0.11(+6.08%)
Apr 16, 2018 1.880 1.919 1.760 1.810 205,481 -0.06(-3.21%)
Apr 13, 2018 1.930 2.020 1.867 1.870 356,969 -0.09(-4.59%)
Apr 12, 2018 1.830 2.020 1.830 1.960 865,876 +0.14(+7.69%)
Apr 11, 2018 1.730 1.830 1.690 1.820 350,620 +0.07(+4.00%)
Apr 10, 2018 1.650 1.781 1.590 1.750 423,481 +0.12(+7.36%)
Apr 09, 2018 1.700 2.050 1.560 1.630 3,557,197 +0.07(+4.49%)
Apr 06, 2018 1.580 1.600 1.520 1.560 102,237 -0.03(-1.89%)
Apr 05, 2018 1.590 1.600 1.511 1.590 60,504 +0.02(+1.27%)
Apr 04, 2018 1.450 1.600 1.430 1.570 179,289 +0.11(+7.53%)
Apr 03, 2018 1.510 1.510 1.440 1.460 184,214 -0.04(-2.67%)
Apr 02, 2018 1.580 1.590 1.450 1.500 420,540 -0.09(-5.66%)
Mar 29, 2018 1.590 1.590 1.590 0 -0.02(-1.24%)
Mar 28, 2018 1.610 1.640 1.550 1.610 140,993 +0.00(+0.00%)
Mar 27, 2018 1.710 1.710 1.600 1.610 144,402 -0.11(-6.40%)
Mar 26, 2018 1.660 1.740 1.620 1.720 152,285 +0.09(+5.52%)
Mar 23, 2018 1.670 1.680 1.620 1.630 198,637 -0.03(-1.81%)
Mar 22, 2018 1.740 1.740 1.660 1.660 199,355 -0.10(-5.68%)
Mar 21, 2018 1.740 1.780 1.700 1.760 187,114 +0.03(+1.73%)
Mar 20, 2018 1.840 1.840 1.710 1.730 222,371 -0.06(-3.35%)
Mar 19, 2018 2.060 2.100 1.710 1.790 1,444,291 -0.32(-15.17%)
Mar 16, 2018 1.880 2.180 1.870 2.110 1,248,693 +0.22(+11.64%)
Mar 15, 2018 1.920 1.940 1.850 1.890 97,209 -0.05(-2.58%)
Mar 14, 2018 1.980 2.000 1.810 1.940 330,535 -0.06(-3.00%)
Mar 13, 2018 1.820 2.060 1.820 2.000 526,380 +0.16(+8.70%)
Mar 12, 2018 1.770 1.880 1.767 1.840 202,170 +0.05(+2.79%)
Mar 09, 2018 1.800 1.800 1.750 1.790 75,514 +0.01(+0.56%)
Mar 08, 2018 1.750 1.790 1.700 1.780 101,367 +0.05(+2.89%)
Mar 07, 2018 1.660 1.750 1.660 1.730 382,398 +0.09(+5.49%)
Mar 06, 2018 1.670 1.680 1.600 1.640 124,823 +0.00(+0.00%)
Mar 05, 2018 1.670 1.690 1.630 1.640 149,799 -0.02(-1.20%)
Mar 02, 2018 1.530 1.675 1.515 1.660 211,332 +0.12(+7.79%)
Mar 01, 2018 1.560 1.580 1.510 1.540 243,770 -0.02(-1.28%)
Feb 28, 2018 1.580 1.660 1.530 1.560 328,138 +0.00(+0.00%)
Feb 27, 2018 1.550 1.581 1.540 1.560 188,863 -0.01(-0.64%)
Feb 26, 2018 1.600 1.630 1.550 1.570 124,621 -0.03(-1.88%)
Feb 23, 2018 1.600 1.600 1.550 1.600 64,712 +0.03(+1.91%)
Feb 22, 2018 1.580 1.649 1.530 1.570 184,997 -0.02(-1.26%)
Feb 21, 2018 1.640 1.660 1.560 1.590 112,190 -0.04(-2.45%)
Feb 20, 2018 1.520 1.650 1.520 1.630 150,087 +0.09(+5.84%)
Feb 16, 2018 1.540 1.540 1.540 0 -0.03(-1.91%)
Feb 15, 2018 1.610 1.650 1.560 1.570 204,427 -0.04(-2.48%)
Feb 14, 2018 1.620 1.690 1.590 1.610 192,498 -0.02(-1.23%)
Feb 13, 2018 1.670 1.690 1.590 1.630 197,754 -0.06(-3.55%)
Feb 12, 2018 1.660 1.720 1.650 1.690 200,838 +0.03(+1.81%)
Feb 09, 2018 1.690 1.709 1.500 1.660 577,989 -0.03(-1.78%)
Feb 08, 2018 1.800 1.680 1.690 433,427 -0.03(-1.74%)
Feb 07, 2018 1.730 1.760 1.720 1.720 94,093 -0.03(-1.71%)
Feb 06, 2018 1.700 1.770 1.680 1.750 264,248 +0.00(+0.00%)
Feb 05, 2018 1.760 1.812 1.700 1.750 454,744 -0.02(-1.13%)
Feb 02, 2018 1.800 1.870 1.750 1.770 269,499 -0.07(-3.80%)
Feb 01, 2018 1.830 1.880 1.770 1.840 227,339 +0.01(+0.55%)
Jan 31, 2018 1.860 2.060 1.780 1.830 516,377 -0.04(-2.14%)
Jan 30, 2018 1.930 1.960 1.910 1.870 192,020 -0.08(-4.10%)
Jan 29, 2018 2.040 2.090 1.921 1.950 399,312 -0.08(-3.94%)
Jan 26, 2018 2.080 2.160 1.980 2.030 464,568 -0.05(-2.40%)
Jan 25, 2018 2.000 2.100 1.930 2.080 356,502 +0.08(+4.00%)
Jan 24, 2018 2.100 2.260 1.980 2.000 1,022,905 -0.27(-11.89%)
Jan 23, 2018 1.820 2.350 1.820 2.270 2,931,698 +0.44(+24.04%)
Jan 22, 2018 1.790 1.850 1.760 1.830 147,008 +0.07(+3.98%)
Jan 19, 2018 1.800 1.800 1.750 1.760 347,074 -0.04(-2.22%)
Jan 18, 2018 1.820 1.820 1.730 1.800 147,939 +0.01(+0.56%)
Jan 17, 2018 1.780 1.810 1.760 1.790 147,953 +0.02(+1.13%)
Jan 16, 2018 1.910 1.910 1.760 1.770 297,197 -0.12(-6.35%)
Jan 12, 2018 1.890 1.890 1.890 0 +0.03(+1.61%)
Jan 11, 2018 1.820 1.890 1.800 1.860 131,923 +0.04(+2.20%)
Jan 10, 2018 1.863 1.760 1.820 157,603 -0.03(-1.62%)
Jan 09, 2018 1.790 1.850 1.770 1.850 184,335 +0.06(+3.35%)
Jan 08, 2018 1.800 1.840 1.750 1.790 147,822 +0.01(+0.56%)
Jan 05, 2018 1.730 1.820 1.730 1.780 132,307 +0.03(+1.71%)
Jan 04, 2018 1.920 1.920 1.690 1.750 402,530 -0.07(-3.85%)
Jan 03, 2018 1.730 1.897 1.730 1.820 349,695 +0.07(+4.00%)
Jan 02, 2018 1.690 1.790 1.690 1.750 239,865 +0.06(+3.55%)
Dec 29, 2017 1.690 1.690 1.690 0 -0.08(-4.52%)
Dec 28, 2017 1.670 1.770 1.670 1.770 364,556 +0.06(+3.51%)
Dec 27, 2017 1.750 1.770 1.670 1.710 462,833 -0.02(-1.16%)
Dec 26, 2017 1.750 1.790 1.670 1.730 440,104 -0.04(-2.26%)
Dec 22, 2017 1.790 1.830 1.730 1.770 231,846 -0.02(-1.12%)
Dec 21, 2017 1.740 1.859 1.695 1.790 385,879 +0.08(+4.68%)
Dec 20, 2017 1.700 1.750 1.670 1.710 189,514 -0.03(-1.72%)
Dec 19, 2017 1.700 1.780 1.651 1.740 426,231 +0.01(+0.58%)
Dec 18, 2017 1.740 1.790 1.680 1.730 311,720 -0.02(-1.14%)
Dec 15, 2017 1.730 1.800 1.700 1.750 192,057 +0.00(+0.00%)
Dec 14, 2017 1.800 1.801 1.650 1.750 706,039 -0.06(-3.31%)
Dec 13, 2017 1.850 1.870 1.780 1.810 446,422 -0.06(-3.21%)
Dec 12, 2017 1.880 1.990 1.866 1.870 252,009 -0.04(-2.09%)
Dec 11, 2017 1.930 1.960 1.890 1.910 130,201 -0.06(-3.05%)
Dec 08, 2017 1.920 2.050 1.900 1.970 200,005 +0.03(+1.55%)
Dec 07, 2017 2.020 2.020 1.910 1.940 214,417 -0.08(-3.96%)
Dec 06, 2017 1.980 2.062 1.930 2.020 475,612 +0.08(+4.12%)
Dec 05, 2017 2.050 2.051 1.940 1.940 214,248 -0.11(-5.37%)
Dec 04, 2017 2.090 2.090 2.020 2.050 203,767 -0.05(-2.38%)
Dec 01, 2017 2.160 2.229 2.090 2.100 168,393 -0.08(-3.67%)
Nov 30, 2017 2.100 2.210 2.051 2.180 162,880 +0.09(+4.31%)
Nov 29, 2017 2.200 2.200 2.080 2.090 162,084 -0.06(-2.79%)
Nov 28, 2017 2.290 2.290 2.101 2.150 213,559 -0.12(-5.29%)
Nov 27, 2017 2.280 2.359 2.210 2.270 214,600 -0.02(-0.87%)
Nov 24, 2017 2.200 2.470 2.170 2.290 781,767 +0.15(+7.01%)
Nov 22, 2017 2.010 2.180 2.010 2.140 419,656 +0.12(+5.94%)
Nov 21, 2017 1.970 2.100 1.970 2.020 229,018 +0.06(+3.06%)
Nov 20, 2017 2.000 2.019 1.910 1.960 130,956 -0.07(-3.45%)
Nov 17, 2017 1.850 2.149 1.840 2.030 873,966 +0.15(+7.98%)
Nov 16, 2017 1.890 1.940 1.840 1.880 98,644 -0.01(-0.53%)
Nov 15, 2017 1.850 1.950 1.831 1.890 113,233 +0.03(+1.61%)
Nov 14, 2017 1.920 1.950 1.840 1.860 161,791 -0.07(-3.63%)
Nov 13, 2017 1.960 2.050 1.860 1.930 363,943 -0.07(-3.50%)
Nov 10, 2017 1.860 2.110 1.833 2.000 403,777 +0.13(+6.95%)
Nov 09, 2017 1.810 1.880 1.780 1.870 263,622 +0.00(+0.00%)
Nov 08, 2017 1.930 1.940 1.710 1.870 769,218 -0.06(-3.11%)
Nov 07, 2017 2.110 2.140 1.920 1.930 561,240 -0.18(-8.53%)
Nov 06, 2017 2.130 2.200 2.100 2.110 204,895 -0.05(-2.31%)
Nov 03, 2017 2.180 2.195 2.100 2.160 237,706 -0.05(-2.26%)
Nov 02, 2017 2.080 2.390 2.010 2.210 674,637 +0.11(+5.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.