Dark

CYTX
Plus Therapeutics Inc
stock NASDAQ

Inactive

Jul 26, 2019

0.2077USD-5.587%(-0.0123)444,450

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-26	0.2265	0.226500	0.204300	0.207700	-5.587%	444,450	0.000%
2019-07-25	0.2269	0.226900	0.210000	0.219990	-3.088%	320,795	-5.587%
2019-07-24	0.2220	0.233000	0.220000	0.227000	-2.577%	91,682	-8.502%
2019-07-23	0.2330	0.242500	0.220000	0.233004	+1.306%	142,574	-10.860%
2019-07-22	0.2310	0.240200	0.230000	0.230000	-3.158%	234,587	-9.696%
2019-07-19	0.2400	0.241000	0.230000	0.237500	-1.083%	136,561	-12.547%
2019-07-18	0.2335	0.243000	0.231100	0.240100	+3.765%	184,720	-13.494%
2019-07-17	0.2356	0.259600	0.230000	0.231389	-3.628%	321,131	-10.238%
2019-07-16	0.2500	0.250000	0.228000	0.240100	-11.074%	834,167	-13.494%
2019-07-15	0.2370	0.310000	0.230000	0.270000	+16.179%	4,289,653	-23.074%
2019-07-12	0.2400	0.240000	0.228000	0.232400	-1.941%	235,846	-10.628%
2019-07-11	0.2400	0.240000	0.228000	0.237000	-0.168%	261,268	-12.363%
2019-07-10	0.2270	0.237500	0.207500	0.237400	+8.056%	502,182	-12.511%
2019-07-09	0.2312	0.231200	0.215500	0.219700	-0.182%	444,732	-5.462%
2019-07-08	0.2349	0.234900	0.210000	0.220100	-6.301%	692,330	-5.634%
2019-07-05	0.2470	0.250000	0.230000	0.234900	-4.899%	270,081	-11.579%
2019-07-03	0.2300	0.248000	0.229000	0.247000	-0.763%	350,790	-15.911%
2019-07-02	0.2748	0.275000	0.229000	0.248900	-11.107%	1,581,202	-16.553%
2019-07-01	0.2800	0.340000	0.260400	0.280000	+15.559%	6,967,284	-25.821%
2019-06-28	0.2484	0.250000	0.231000	0.242300	-4.980%	152,151	-14.280%
2019-06-27	0.2556	0.260000	0.240000	0.255000	+3.997%	179,175	-18.549%
2019-06-26	0.2415	0.250000	0.230100	0.245200	+6.609%	162,973	-15.294%
2019-06-25	0.2320	0.242500	0.224200	0.230000	-4.127%	166,040	-9.696%
2019-06-24	0.2470	0.250000	0.235000	0.239900	-2.874%	148,532	-13.422%
2019-06-21	0.2539	0.255000	0.240000	0.247000	+2.917%	81,722	-15.911%
2019-06-20	0.2500	0.258000	0.231000	0.240000	-7.479%	477,217	-13.458%
2019-06-19	0.2600	0.265400	0.250000	0.259400	-0.454%	165,855	-19.931%
2019-06-18	0.2600	0.269900	0.245000	0.260582	+0.420%	313,979	-20.294%
2019-06-17	0.2700	0.278900	0.245300	0.259493	+6.524%	1,408,940	-19.959%
2019-06-14	0.2602	0.266700	0.240000	0.243600	-1.735%	283,721	-14.737%
2019-06-13	0.2295	0.315000	0.223000	0.247900	+11.216%	2,901,581	-16.216%
2019-06-12	0.2300	0.230000	0.210500	0.222900	+0.769%	199,796	-6.819%
2019-06-11	0.2500	0.250000	0.210000	0.221200	-7.795%	481,482	-6.103%
2019-06-10	0.2434	0.250000	0.232000	0.239900	+3.450%	224,293	-13.422%
2019-06-07	0.2505	0.259900	0.230000	0.231900	-7.240%	269,221	-10.436%
2019-06-06	0.2550	0.275000	0.250000	0.250000	-7.201%	201,205	-16.920%
2019-06-05	0.2572	0.280000	0.250000	0.269400	+7.803%	1,117,339	-22.903%
2019-06-04	0.2700	0.270000	0.240500	0.249900	-3.102%	140,151	-16.887%
2019-06-03	0.2510	0.259900	0.240000	0.257900	+3.160%	188,031	-19.465%
2019-05-31	0.2513	0.260000	0.237000	0.250000	0.000%	116,681	-16.920%
2019-05-30	0.2700	0.270000	0.250000	0.250000	-1.999%	149,303	-16.920%
2019-05-29	0.2700	0.275100	0.245000	0.255100	-5.553%	308,700	-18.581%
2019-05-28	0.2869	0.288800	0.270000	0.270100	-6.507%	321,837	-23.103%
2019-05-24	0.2700	0.340000	0.270000	0.288900	+3.400%	2,317,211	-28.107%
2019-05-23	0.2950	0.295000	0.270000	0.279400	-1.272%	257,621	-25.662%
2019-05-22	0.2600	0.300000	0.260000	0.283000	+10.504%	758,795	-26.608%
2019-05-21	0.2432	0.260500	0.242000	0.256100	+6.531%	201,720	-18.899%
2019-05-20	0.2400	0.243200	0.240000	0.240400	+0.167%	121,333	-13.602%
2019-05-17	0.2500	0.250500	0.240000	0.240000	-5.660%	251,384	-13.458%
2019-05-16	0.2600	0.260000	0.240000	0.254400	+2.413%	81,073	-18.357%
2019-05-15	0.2600	0.268500	0.240000	0.248405	-4.570%	486,225	-16.387%
2019-05-14	0.2555	0.270000	0.254600	0.260300	+2.159%	78,615	-20.207%
2019-05-13	0.2700	0.270000	0.251500	0.254800	-3.849%	228,769	-18.485%
2019-05-10	0.2775	0.280500	0.261000	0.265000	+0.265%	207,182	-21.623%
2019-05-09	0.2711	0.290000	0.259500	0.264300	-2.472%	172,914	-21.415%
2019-05-08	0.2795	0.300000	0.260000	0.271000	-3.352%	112,917	-23.358%
2019-05-07	0.2795	0.300000	0.279500	0.280400	-1.268%	301,334	-25.927%
2019-05-06	0.2790	0.295000	0.271000	0.284000	-0.351%	417,373	-26.866%
2019-05-03	0.2700	0.289900	0.250000	0.285000	+5.556%	394,198	-27.123%
2019-05-02	0.2803	0.297500	0.263000	0.270000	-4.594%	607,667	-23.074%
2019-05-01	0.2822	0.300000	0.270000	0.283000	-5.667%	470,560	-26.608%
2019-04-30	0.2915	0.302100	0.282000	0.300000	-0.662%	257,125	-30.767%
2019-04-29	0.3069	0.320200	0.290000	0.302000	-3.050%	488,539	-31.225%
2019-04-26	0.3003	0.330000	0.295000	0.311500	-0.701%	211,797	-33.323%
2019-04-25	0.3000	0.323000	0.291700	0.313700	+1.194%	220,468	-33.790%
2019-04-24	0.3060	0.327500	0.290000	0.310000	-3.125%	453,401	-33.000%
2019-04-23	0.3200	0.335000	0.307000	0.320000	+5.159%	1,148,851	-35.094%
2019-04-22	0.2911	0.320000	0.290000	0.304300	-0.556%	495,317	-31.745%
2019-04-18	0.3200	0.320100	0.280000	0.306000	-2.517%	274,175	-32.124%
2019-04-17	0.3500	0.350200	0.300000	0.313900	-7.676%	691,315	-33.832%
2019-04-16	0.3400	0.342000	0.315000	0.340000	+4.777%	889,123	-38.912%
2019-04-15	0.3301	0.380000	0.315000	0.324500	-1.964%	402,974	-35.994%
2019-04-12	0.3300	0.369200	0.320000	0.331000	+3.373%	738,039	-37.251%
2019-04-11	0.3020	0.350000	0.300000	0.320200	-4.844%	418,669	-35.134%
2019-04-10	0.3500	0.386000	0.297500	0.336500	-9.005%	1,034,037	-38.276%
2019-04-09	0.3500	0.449000	0.350000	0.369800	-4.568%	4,131,080	-43.835%
2019-04-08	0.3000	0.400000	0.300000	0.387500	+27.049%	4,945,499	-46.400%
2019-04-05	0.2700	0.320000	0.263717	0.305000	+12.588%	1,481,699	-31.902%
2019-04-04	0.2700	0.275000	0.260000	0.270900	+0.296%	169,141	-23.330%
2019-04-03	0.2658	0.275000	0.260000	0.270100	+0.484%	199,989	-23.103%
2019-04-02	0.2560	0.269600	0.250000	0.268800	-0.297%	195,525	-22.731%
2019-04-01	0.2700	0.280000	0.240000	0.269600	+4.093%	531,249	-22.960%
2019-03-29	0.2587	0.260000	0.237000	0.259000	+0.116%	277,849	-19.807%
2019-03-28	0.2482	0.260000	0.240100	0.258700	+3.480%	242,585	-19.714%
2019-03-27	0.2429	0.250000	0.235000	0.250000	+3.306%	219,126	-16.920%
2019-03-26	0.2444	0.245500	0.235000	0.242000	-1.224%	298,708	-14.174%
2019-03-25	0.2480	0.251500	0.235400	0.245000	+0.041%	767,549	-15.224%
2019-03-22	0.2505	0.251100	0.240000	0.244900	-7.515%	582,041	-15.190%
2019-03-21	0.2700	0.275000	0.250500	0.264800	-4.987%	462,621	-21.563%
2019-03-20	0.2795	0.290000	0.265000	0.278700	-0.286%	896,341	-25.475%
2019-03-19	0.2847	0.300000	0.260500	0.279500	-1.826%	2,107,293	-25.689%
2019-03-18	0.2520	0.300000	0.252000	0.284700	+14.798%	2,080,328	-27.046%
2019-03-15	0.2380	0.256300	0.235800	0.248000	+3.333%	940,555	-16.250%
2019-03-14	0.2312	0.240000	0.231200	0.240000	0.000%	192,650	-13.458%
2019-03-13	0.2400	0.241500	0.215000	0.240000	0.000%	385,433	-13.458%
2019-03-12	0.2400	0.241500	0.230000	0.240000	-0.291%	239,405	-13.458%
2019-03-11	0.2400	0.243000	0.230100	0.240700	-0.331%	416,258	-13.710%
2019-03-08	0.2300	0.242500	0.220000	0.241500	-0.124%	714,904	-13.996%
2019-03-07	0.2700	0.270000	0.240000	0.241800	+0.792%	981,739	-14.103%
2019-03-06	0.2402	0.240900	0.221100	0.239900	-0.991%	371,510	-13.422%
2019-03-05	0.2401	0.250000	0.235000	0.242300	+0.958%	544,500	-14.280%
2019-03-04	0.2500	0.259000	0.240000	0.240000	-5.845%	973,805	-13.458%
2019-03-01	0.2560	0.260000	0.240600	0.254900	-0.779%	322,629	-18.517%
2019-02-28	0.2600	0.262500	0.253000	0.256900	-1.797%	308,427	-19.151%
2019-02-27	0.2520	0.264600	0.252000	0.261600	+0.615%	403,218	-20.604%
2019-02-26	0.2600	0.263900	0.250000	0.260000	-0.650%	645,718	-20.115%
2019-02-25	0.2536	0.272500	0.242000	0.261700	+4.680%	1,982,123	-20.634%
2019-02-22	0.2646	0.270000	0.250000	0.250000	-7.407%	646,076	-16.920%
2019-02-21	0.2700	0.281000	0.260000	0.270000	0.000%	843,756	-23.074%
2019-02-20	0.2677	0.276200	0.255500	0.270000	+1.657%	524,456	-23.074%
2019-02-19	0.2665	0.266500	0.240000	0.265600	+0.038%	571,884	-21.800%
2019-02-15	0.2650	0.265500	0.260000	0.265500	-0.562%	183,246	-21.770%
2019-02-14	0.2589	0.267000	0.254000	0.267000	+0.376%	217,946	-22.210%
2019-02-13	0.2675	0.274400	0.260000	0.266000	+0.377%	638,631	-21.917%
2019-02-12	0.2700	0.273500	0.260000	0.265000	-0.898%	225,632	-21.623%
2019-02-11	0.2810	0.282500	0.260000	0.267400	-2.764%	337,152	-22.326%
2019-02-08	0.2830	0.284700	0.255000	0.275000	-1.753%	424,842	-24.473%
2019-02-07	0.2740	0.281500	0.271000	0.279908	+2.156%	350,756	-25.797%
2019-02-06	0.2796	0.285500	0.272900	0.274000	-2.837%	415,183	-24.197%
2019-02-05	0.2815	0.290000	0.276500	0.282000	+0.714%	368,230	-26.348%
2019-02-04	0.3000	0.303900	0.273000	0.280000	-12.445%	964,063	-25.821%
2019-02-01	0.3324	0.332400	0.310000	0.319800	-4.623%	692,209	-35.053%
2019-01-31	0.4710	0.489000	0.320000	0.335300	+9.934%	3,703,777	-38.055%
2019-01-30	0.3160	0.316000	0.285000	0.305000	-3.175%	141,534	-31.902%
2019-01-29	0.3400	0.345500	0.269500	0.315000	-6.942%	644,168	-34.063%
2019-01-28	0.3424	0.346500	0.330100	0.338500	-2.730%	119,571	-38.641%
2019-01-25	0.3382	0.352000	0.330100	0.348000	+2.655%	358,861	-40.316%
2019-01-24	0.3375	0.340100	0.325000	0.339000	-0.323%	106,860	-38.732%
2019-01-23	0.3420	0.370000	0.305500	0.340100	-0.556%	507,845	-38.930%
2019-01-22	0.3260	0.342400	0.301500	0.342000	+5.231%	570,381	-39.269%
2019-01-18	0.3100	0.325000	0.295000	0.325000	+6.557%	310,309	-36.092%
2019-01-17	0.2960	0.310000	0.295100	0.305000	-1.929%	77,529	-31.902%
2019-01-16	0.3000	0.311000	0.295397	0.311000	+1.967%	330,083	-33.215%
2019-01-15	0.3022	0.310900	0.290000	0.305000	+0.329%	48,184	-31.902%
2019-01-14	0.3252	0.325200	0.290100	0.304000	-3.858%	104,619	-31.678%
2019-01-11	0.3111	0.325500	0.304740	0.316200	+2.000%	120,119	-34.314%
2019-01-10	0.3200	0.324800	0.310000	0.310000	-4.615%	101,803	-33.000%
2019-01-09	0.3300	0.335500	0.302000	0.325000	-2.869%	409,641	-36.092%
2019-01-08	0.3200	0.336000	0.319292	0.334600	+7.935%	911,978	-37.926%
2019-01-07	0.3050	0.320000	0.300000	0.310000	-3.125%	79,095	-33.000%
2019-01-04	0.2950	0.320000	0.295000	0.320000	0.000%	104,185	-35.094%
2019-01-03	0.3210	0.330000	0.300000	0.320000	0.000%	139,194	-35.094%
2019-01-02	0.3045	0.323500	0.290100	0.320000	+10.345%	197,610	-35.094%
2018-12-31	0.3000	0.324500	0.290000	0.290000	-3.333%	164,903	-28.379%
2018-12-28	0.2807	0.307000	0.264400	0.300000	+5.820%	207,796	-30.767%
2018-12-27	0.2757	0.285000	0.263000	0.283500	+2.532%	113,070	-26.737%
2018-12-26	0.2710	0.290000	0.267000	0.276500	+1.282%	73,140	-24.882%
2018-12-24	0.3000	0.300000	0.261600	0.273000	-8.970%	52,828	-23.919%
2018-12-21	0.2775	0.299900	0.266300	0.299900	+8.033%	159,227	-30.744%
2018-12-20	0.2810	0.281000	0.260200	0.277600	-1.245%	152,639	-25.180%
2018-12-19	0.3100	0.310000	0.270000	0.281100	-6.300%	150,235	-26.112%
2018-12-18	0.3150	0.315000	0.250000	0.300000	-3.226%	479,211	-30.767%
2018-12-17	0.3250	0.330000	0.302000	0.310000	-3.727%	81,364	-33.000%
2018-12-14	0.3200	0.324500	0.320000	0.322000	+2.190%	132,450	-35.497%
2018-12-13	0.3200	0.323500	0.310000	0.315100	+0.159%	113,338	-34.084%
2018-12-12	0.3170	0.324900	0.313500	0.314600	+0.415%	67,536	-33.980%
2018-12-11	0.3250	0.330000	0.310000	0.313300	-2.094%	76,920	-33.706%
2018-12-10	0.3200	0.324100	0.313300	0.320000	-0.062%	237,868	-35.094%
2018-12-07	0.3263	0.345000	0.315000	0.320200	-1.598%	98,887	-35.134%
2018-12-06	0.3425	0.345000	0.320000	0.325400	-1.692%	98,484	-36.171%
2018-12-04	0.3540	0.365000	0.317095	0.331000	-8.815%	257,324	-37.251%
2018-12-03	0.3759	0.375900	0.350000	0.363000	+10.368%	764,145	-42.782%
2018-11-30	0.3251	0.335000	0.313501	0.328900	+1.200%	103,765	-36.850%
2018-11-29	0.3346	0.340000	0.313300	0.325000	-0.031%	171,090	-36.092%
2018-11-28	0.3150	0.339000	0.315000	0.325100	-4.382%	158,324	-36.112%
2018-11-27	0.3455	0.345500	0.316000	0.340000	+2.688%	155,907	-38.912%
2018-11-26	0.3400	0.350000	0.321100	0.331100	-2.789%	241,863	-37.270%
2018-11-23	0.3355	0.343800	0.335500	0.340600	+1.672%	60,237	-39.019%
2018-11-21	0.3384	0.349000	0.321100	0.335000	-1.355%	161,966	-38.000%
2018-11-20	0.3455	0.345500	0.320000	0.339600	-0.760%	88,357	-38.840%
2018-11-19	0.3222	0.342200	0.320000	0.342200	+2.149%	60,564	-39.305%
2018-11-16	0.3400	0.342000	0.300100	0.335000	-2.899%	101,427	-38.000%
2018-11-15	0.3100	0.350000	0.290000	0.345000	+0.730%	670,994	-39.797%
2018-11-14	0.3400	0.342500	0.320000	0.342500	-1.580%	151,715	-39.358%
2018-11-13	0.3500	0.359000	0.320804	0.348000	+2.625%	299,342	-40.316%
2018-11-12	0.3200	0.350000	0.310500	0.339100	-0.235%	214,896	-38.750%
2018-11-09	0.3318	0.347000	0.325000	0.339900	-2.328%	297,632	-38.894%
2018-11-08	0.3400	0.349700	0.334000	0.348000	-0.287%	373,434	-40.316%
2018-11-07	0.3500	0.354500	0.330000	0.349000	-0.286%	334,917	-40.487%
2018-11-06	0.3700	0.380000	0.330000	0.350000	-2.778%	1,616,092	-40.657%
2018-11-05	0.3600	0.365000	0.350000	0.360000	+0.840%	680,617	-42.306%
2018-11-02	0.3500	0.367000	0.335000	0.357000	+3.060%	886,846	-41.821%
2018-11-01	0.3450	0.355000	0.340000	0.346400	+0.991%	215,126	-40.040%
2018-10-31	0.3545	0.354500	0.340000	0.343000	-2.000%	204,911	-39.446%
2018-10-30	0.3800	0.383200	0.340000	0.350000	+1.420%	417,736	-40.657%
2018-10-29	0.3520	0.369000	0.345000	0.345100	-3.333%	204,570	-39.815%
2018-10-26	0.3700	0.379900	0.352200	0.357000	-2.192%	251,164	-41.821%
2018-10-25	0.4200	0.420000	0.361000	0.365000	-1.351%	176,658	-43.096%
2018-10-24	0.3824	0.399800	0.361000	0.370000	0.000%	352,329	-43.865%
2018-10-23	0.3718	0.408700	0.361000	0.370000	-11.483%	475,452	-43.865%
2018-10-22	0.4199	0.419900	0.383000	0.418000	+4.762%	298,133	-50.311%
2018-10-19	0.4400	0.440000	0.390000	0.399000	-8.402%	364,572	-47.945%
2018-10-18	0.4177	0.440000	0.390000	0.435600	+3.003%	373,448	-52.319%
2018-10-17	0.3800	0.445000	0.380000	0.422900	+3.146%	383,861	-50.887%
2018-10-16	0.4180	0.439800	0.390000	0.410000	-4.673%	664,520	-49.341%
2018-10-15	0.3800	0.460000	0.380000	0.430100	+13.843%	2,226,132	-51.709%
2018-10-12	0.3572	0.379700	0.353000	0.377800	+7.025%	167,202	-45.024%
2018-10-11	0.3500	0.390000	0.330100	0.353000	-4.595%	208,031	-41.161%
2018-10-10	0.3401	0.387000	0.340100	0.370000	-4.639%	530,358	-43.865%
2018-10-09	0.3910	0.419900	0.350000	0.388000	-4.198%	491,324	-46.469%
2018-10-08	0.4028	0.440000	0.375000	0.405000	-4.074%	879,631	-48.716%
2018-10-05	0.4520	0.466800	0.411000	0.422200	-4.045%	232,472	-50.805%
2018-10-04	0.4841	0.488000	0.440000	0.440000	-4.555%	515,741	-52.795%
2018-10-03	0.4500	0.512000	0.441000	0.461000	+1.096%	1,966,890	-54.946%
2018-10-02	0.4759	0.480000	0.435000	0.456000	+1.333%	522,260	-54.452%
2018-10-01	0.4000	0.502300	0.400000	0.450000	+10.974%	2,242,563	-53.844%
2018-09-28	0.4200	0.420000	0.405000	0.405500	-3.222%	152,056	-48.779%
2018-09-27	0.4100	0.425200	0.405000	0.419000	+1.674%	177,780	-50.430%
2018-09-26	0.4365	0.436500	0.400000	0.412100	-4.474%	262,482	-49.600%
2018-09-25	0.4204	0.440000	0.410000	0.431400	+0.396%	238,587	-51.854%
2018-09-24	0.4329	0.440000	0.415000	0.429700	+4.805%	178,449	-51.664%
2018-09-21	0.4455	0.445500	0.410000	0.410000	-8.482%	465,326	-49.341%
2018-09-20	0.4680	0.469600	0.421000	0.448000	+1.818%	389,426	-53.638%
2018-09-19	0.4300	0.450000	0.415000	0.440000	+5.263%	383,503	-52.795%
2018-09-18	0.4789	0.479000	0.385000	0.418000	-3.016%	1,145,325	-50.311%
2018-09-17	0.5120	0.540000	0.430000	0.431000	-8.956%	2,390,924	-51.810%
2018-09-14	0.4898	0.517000	0.450000	0.473400	-4.518%	1,035,027	-56.126%
2018-09-13	0.5000	0.670000	0.470000	0.495800	-0.840%	6,265,217	-58.108%
2018-09-12	0.5000	0.507000	0.470000	0.500000	-1.903%	201,572	-58.460%
2018-09-11	0.5800	0.580000	0.480000	0.509700	+8.424%	838,542	-59.251%
2018-09-10	0.5000	0.529900	0.461500	0.470100	-11.285%	255,557	-55.818%
2018-09-07	0.5800	0.580000	0.500000	0.529900	-8.480%	490,874	-60.804%
2018-09-06	0.4990	0.580000	0.451100	0.579000	+16.265%	396,047	-64.128%
2018-09-05	0.5200	0.520000	0.470000	0.498000	-4.046%	178,011	-58.293%
2018-09-04	0.5500	0.550000	0.490000	0.519000	-0.575%	471,630	-59.981%
2018-08-31	0.5300	0.540000	0.502000	0.522000	-2.793%	272,008	-60.211%
2018-08-30	0.5600	0.570000	0.527000	0.537000	-5.789%	251,390	-61.322%
2018-08-29	0.5899	0.589900	0.530000	0.570000	-3.553%	360,738	-63.561%
2018-08-28	0.5949	0.618000	0.568800	0.591000	+1.897%	449,028	-64.856%
2018-08-27	0.6100	0.620000	0.530500	0.580000	+11.753%	764,402	-64.190%
2018-08-24	0.6085	0.608500	0.500000	0.519000	-14.778%	1,049,705	-59.981%
2018-08-23	0.7200	0.730000	0.514000	0.609000	-11.774%	3,666,396	-65.895%
2018-08-22	0.5250	0.750000	0.510000	0.690270	+39.252%	8,791,918	-69.910%
2018-08-21	0.3450	0.600000	0.345000	0.495700	+43.681%	4,313,814	-58.100%
2018-08-20	0.3498	0.369000	0.333210	0.345000	+3.541%	385,729	-39.797%
2018-08-17	0.3600	0.360000	0.315300	0.333200	+5.677%	256,604	-37.665%
2018-08-16	0.3200	0.360000	0.315000	0.315300	-1.469%	682,721	-34.126%
2018-08-15	0.3400	0.380000	0.320000	0.320000	-19.192%	472,959	-35.094%
2018-08-14	0.3800	0.420000	0.370000	0.396000	+5.459%	400,065	-47.551%
2018-08-13	0.4500	0.450000	0.370000	0.375500	-3.446%	374,369	-44.687%
2018-08-10	0.4300	0.450000	0.380000	0.388900	-6.334%	401,646	-46.593%
2018-08-09	0.4320	0.450000	0.415000	0.415200	-2.306%	482,243	-49.976%
2018-08-08	0.5000	0.500000	0.410000	0.425000	-10.714%	386,589	-51.129%
2018-08-07	0.4800	0.500000	0.460000	0.476000	+1.083%	343,768	-56.366%
2018-08-06	0.4520	0.550000	0.452000	0.470900	-10.305%	505,907	-55.893%
2018-08-03	0.7000	0.700000	0.520000	0.525000	-23.913%	1,610,292	-60.438%
2018-08-02	0.7299	0.750000	0.670000	0.690000	-5.479%	1,537,950	-69.899%
2018-08-01	0.6710	0.739657	0.652000	0.730000	+8.631%	803,984	-71.548%
2018-07-31	0.7300	0.740000	0.660000	0.672000	-6.520%	486,996	-69.092%
2018-07-30	0.7245	0.724500	0.645500	0.718874	+4.185%	396,546	-71.108%
2018-07-27	0.6900	0.750000	0.646100	0.690000	+7.628%	418,908	-69.899%
2018-07-26	0.7421	0.742100	0.641000	0.641100	-10.958%	384,103	-67.603%
2018-07-25	0.8800	0.880000	0.711000	0.720000	-15.493%	533,140	-71.153%
2018-07-24	0.9000	0.919900	0.852000	0.852000	-8.387%	204,666	-75.622%
2018-07-23	0.9410	0.970000	0.930000	0.930000	-2.157%	104,941	-77.667%
2018-07-20	0.9300	0.970000	0.920000	0.950500	-2.513%	213,130	-78.148%
2018-07-19	0.9200	1.042000	0.920000	0.975000	+2.621%	201,410	-78.697%
2018-07-18	0.9102	1.010000	0.910200	0.950100	-2.052%	125,436	-78.139%
2018-07-17	1.0100	1.025500	0.910100	0.970000	-5.366%	229,672	-78.588%
2018-07-16	1.1500	1.150000	1.020000	1.025000	-10.088%	185,348	-79.737%
2018-07-13	1.2000	1.200000	1.030000	1.140000	-3.390%	263,413	-81.781%
2018-07-12	1.2200	1.240000	1.110000	1.180000	-5.600%	205,418	-82.398%
2018-07-11	1.4000	1.400000	1.240000	1.250000	-11.972%	401,056	-83.384%
2018-07-10	1.4800	1.540000	1.410000	1.420000	+0.709%	147,911	-85.373%
2018-07-09	1.8000	1.878900	1.400000	1.410000	-14.556%	290,910	-85.270%
2018-07-06	1.4300	1.670000	1.430000	1.650200	+14.597%	252,551	-87.414%
2018-07-05	1.4400	1.450000	1.430000	1.440000	+0.699%	98,598	-85.576%
2018-07-03	1.5100	1.510000	1.430000	1.430000	-2.721%	33,936	-85.476%
2018-07-02	1.4500	1.506400	1.430000	1.470000	+1.379%	232,222	-85.871%
2018-06-29	1.6600	1.670000	1.450000	1.450000	-13.174%	122,787	-85.676%
2018-06-28	1.7300	1.837300	1.620000	1.670000	0.000%	69,490	-87.563%
2018-06-27	1.6900	1.716900	1.650000	1.670000	-3.468%	38,183	-87.563%
2018-06-26	1.8500	1.850000	1.660000	1.730000	-6.989%	77,113	-87.994%
2018-06-25	1.8900	1.920000	1.851000	1.860000	-1.587%	75,906	-88.833%
2018-06-22	2.1900	2.190000	1.712600	1.890000	-7.353%	291,256	-89.011%
2018-06-21	1.8000	2.150000	1.800000	2.040000	+13.396%	253,359	-89.819%
2018-06-20	1.6500	1.856500	1.620000	1.799000	+9.030%	77,190	-88.455%
2018-06-19	1.7100	1.730000	1.650000	1.650000	-5.714%	96,182	-87.412%
2018-06-18	1.9000	1.900000	1.750000	1.750000	-10.256%	64,151	-88.131%
2018-06-15	2.1000	2.100000	1.840000	1.950000	-6.250%	146,648	-89.349%
2018-06-14	2.3200	2.320000	2.080000	2.080000	-10.345%	188,079	-90.014%
2018-06-13	2.3700	2.390000	2.320000	2.320000	-2.110%	31,526	-91.047%
2018-06-12	2.3600	2.450000	2.351200	2.370000	0.000%	25,459	-91.236%
2018-06-11	2.3500	2.465100	2.301200	2.370000	+0.851%	62,414	-91.236%
2018-06-08	2.2800	2.480000	2.252200	2.350000	+3.982%	44,743	-91.162%
2018-06-07	2.4000	2.525000	2.260000	2.260000	-11.024%	78,849	-90.810%
2018-06-06	2.6100	2.620000	2.513400	2.540000	-3.053%	33,654	-91.823%
2018-06-05	2.6600	2.661000	2.580000	2.620000	-2.963%	34,738	-92.073%
2018-06-04	2.8300	2.830000	2.620000	2.700000	-3.226%	73,039	-92.307%
2018-06-01	2.6400	2.810000	2.600000	2.790000	+7.308%	81,033	-92.556%
2018-05-31	2.5500	2.750000	2.531000	2.600000	+1.961%	109,125	-92.012%
2018-05-30	2.3500	2.700000	2.350000	2.550000	+8.511%	201,747	-91.855%
2018-05-29	2.4900	2.500000	2.330000	2.350000	-3.689%	68,774	-91.162%
2018-05-25	2.3500	2.690000	2.251000	2.440000	+2.092%	200,581	-91.488%
2018-05-24	2.0700	3.000000	2.070000	2.390000	+811.170%	1,053,374	-91.310%
2018-05-23	0.2800	0.280000	0.257000	0.262300	-6.187%	412,648	-20.816%
2018-05-22	0.2520	0.280000	0.252000	0.279600	+2.044%	319,432	-25.715%
2018-05-21	0.2899	0.300000	0.251700	0.274000	-5.517%	304,896	-24.197%
2018-05-18	0.2880	0.290000	0.275000	0.290000	+0.694%	362,230	-28.379%
2018-05-17	0.2840	0.289000	0.275210	0.288000	+1.767%	202,870	-27.882%
2018-05-16	0.2889	0.288900	0.269000	0.283000	-0.806%	324,203	-26.608%
2018-05-15	0.2890	0.290000	0.270000	0.285300	+0.246%	459,468	-27.199%
2018-05-14	0.2740	0.299000	0.243700	0.284600	+3.416%	494,476	-27.020%
2018-05-11	0.2900	0.300000	0.263000	0.275200	-13.213%	781,836	-24.528%
2018-05-10	0.3100	0.320000	0.281000	0.317100	+6.089%	1,038,670	-34.500%
2018-05-09	0.2748	0.300000	0.270000	0.298900	+9.287%	970,891	-30.512%
2018-05-08	0.2580	0.276300	0.247700	0.273500	+13.485%	574,612	-24.059%
2018-05-07	0.2500	0.259300	0.240000	0.241000	+0.668%	1,133,472	-13.817%
2018-05-04	0.2595	0.262919	0.233700	0.239400	-4.278%	573,560	-13.241%
2018-05-03	0.2501	0.269835	0.250100	0.250100	-5.408%	840,050	-16.953%
2018-05-02	0.2780	0.289000	0.250500	0.264400	-5.504%	560,893	-21.445%
2018-05-01	0.2890	0.290000	0.275000	0.279800	-0.462%	289,711	-25.768%
2018-04-30	0.2850	0.290000	0.280000	0.281100	-3.069%	216,986	-26.112%
2018-04-27	0.2800	0.290000	0.280000	0.290000	+1.257%	86,257	-28.379%
2018-04-26	0.2755	0.291200	0.275500	0.286400	+4.145%	117,771	-27.479%
2018-04-25	0.2860	0.288500	0.270100	0.275000	-3.846%	256,666	-24.473%
2018-04-24	0.2900	0.290000	0.283400	0.286000	-0.279%	243,830	-27.378%
2018-04-23	0.2850	0.295000	0.285000	0.286800	+0.561%	328,912	-27.580%
2018-04-20	0.2900	0.290000	0.275100	0.285200	+0.348%	242,572	-27.174%
2018-04-19	0.2830	0.290000	0.280100	0.284210	+0.784%	116,496	-26.920%
2018-04-18	0.2900	0.290300	0.282000	0.282000	-1.776%	337,197	-26.348%
2018-04-17	0.2700	0.289800	0.270000	0.287100	+5.165%	227,366	-27.656%
2018-04-16	0.2620	0.290000	0.260000	0.273000	-0.546%	609,651	-23.919%
2018-04-13	0.2900	0.290000	0.260000	0.274500	-3.038%	348,826	-24.335%
2018-04-12	0.2800	0.284900	0.270000	0.283100	+1.107%	216,990	-26.634%
2018-04-11	0.2850	0.289700	0.275000	0.280000	-2.980%	311,944	-25.821%
2018-04-10	0.2805	0.289900	0.280500	0.288600	+3.071%	302,179	-28.032%
2018-04-09	0.2850	0.286000	0.280000	0.280000	-0.533%	136,045	-25.821%
2018-04-06	0.2813	0.290000	0.279000	0.281500	-2.393%	228,081	-26.217%
2018-04-05	0.2950	0.295000	0.280100	0.288400	+0.910%	152,672	-27.982%
2018-04-04	0.2799	0.294300	0.279900	0.285800	+2.071%	222,446	-27.327%
2018-04-03	0.2820	0.299000	0.270100	0.280000	-3.780%	426,765	-25.821%
2018-04-02	0.2900	0.292800	0.280500	0.291000	+1.606%	329,625	-28.625%
2018-03-29	0.3000	0.300000	0.280200	0.286400	-4.724%	388,182	-27.479%
2018-03-28	0.2913	0.318900	0.280000	0.300600	+5.771%	986,601	-30.905%
2018-03-27	0.3070	0.309900	0.280000	0.284200	-7.487%	870,843	-26.918%
2018-03-26	0.3130	0.314600	0.305000	0.307200	-1.853%	331,864	-32.389%
2018-03-23	0.3300	0.330000	0.305000	0.313000	+1.722%	356,526	-33.642%
2018-03-22	0.3064	0.330000	0.305000	0.307700	-3.754%	673,063	-32.499%
2018-03-21	0.3050	0.323606	0.302000	0.319700	+3.229%	828,664	-35.033%
2018-03-20	0.3210	0.321000	0.305000	0.309700	-3.249%	561,023	-32.935%
2018-03-19	0.3190	0.330000	0.310100	0.320100	+0.031%	276,118	-35.114%
2018-03-16	0.3200	0.329000	0.310000	0.320000	+1.684%	457,891	-35.094%
2018-03-15	0.3300	0.330000	0.314400	0.314700	-2.024%	569,888	-34.001%
2018-03-14	0.3370	0.350000	0.320200	0.321200	-3.688%	1,031,839	-35.336%
2018-03-13	0.3248	0.340000	0.320110	0.333500	+2.679%	632,409	-37.721%
2018-03-12	0.3200	0.328300	0.300000	0.324800	+3.111%	656,656	-36.053%
2018-03-09	0.3300	0.331000	0.301000	0.315000	-0.943%	1,432,046	-34.063%
2018-03-08	0.3100	0.334700	0.292100	0.318000	+2.581%	2,313,435	-34.686%
2018-03-07	0.3250	0.331700	0.305100	0.310000	-3.125%	1,260,573	-33.000%
2018-03-06	0.3300	0.340000	0.320000	0.320000	-3.030%	652,975	-35.094%
2018-03-05	0.3350	0.342400	0.330000	0.330000	-2.941%	481,908	-37.061%
2018-03-02	0.3400	0.344913	0.320000	0.340000	+4.583%	543,527	-38.912%
2018-03-01	0.3420	0.359800	0.305100	0.325100	-5.741%	953,963	-36.112%
2018-02-28	0.3700	0.370000	0.339000	0.344900	-3.928%	442,221	-39.780%
2018-02-27	0.3590	0.380000	0.350000	0.359000	+1.873%	1,066,317	-42.145%
2018-02-26	0.3600	0.360000	0.330000	0.352400	-0.676%	526,155	-41.061%
2018-02-23	0.3600	0.366900	0.343010	0.354800	-1.444%	477,805	-41.460%
2018-02-22	0.3400	0.367400	0.325000	0.360000	+6.825%	1,501,965	-42.306%
2018-02-21	0.3277	0.345100	0.311000	0.337000	+3.724%	749,821	-38.368%
2018-02-20	0.3200	0.330000	0.312000	0.324900	+0.588%	477,775	-36.073%
2018-02-16	0.3300	0.335400	0.320000	0.323000	-2.121%	1,402,088	-35.697%
2018-02-15	0.3600	0.365000	0.320000	0.330000	-8.027%	1,499,636	-37.061%
2018-02-14	0.3100	0.368000	0.300000	0.358800	+15.742%	1,822,781	-42.113%
2018-02-13	0.3155	0.316800	0.300100	0.310000	0.000%	455,485	-33.000%
2018-02-12	0.3000	0.329700	0.300000	0.310000	-1.587%	557,090	-33.000%
2018-02-09	0.3400	0.340000	0.300000	0.315000	-7.353%	1,821,565	-34.063%
2018-02-08	0.3686	0.368600	0.331100	0.340000	-6.077%	924,428	-38.912%
2018-02-07	0.3700	0.370000	0.343000	0.362000	-0.028%	429,465	-42.624%
2018-02-06	0.3371	0.370000	0.330000	0.362100	+6.188%	868,568	-42.640%

document.getElementById("Z6tlCl").onerror = function(){this.style.display='none';}; .dark-mode .bWbRW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWbRW6{ color: #333333; background-color: white; border: 2px solid #333333; }CYTXPlus Therapeutics Incstock NASDAQ

CYTX
Plus Therapeutics Inc
stock NASDAQ