Dark

CYTXZ
Plus Therapeutics Inc
stock NASDAQ

Inactive

Jul 23, 2019

0.0014USD-64.103%(-0.0025)20,069

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
2019-07-23	0.001400	0.0014	0.001400	0.0014	-64.103%	20,069	0.000%
2019-07-18	0.001400	0.0039	0.001400	0.0039	-31.579%	110,209	-64.103%
2019-07-17	0.005600	0.0058	0.002800	0.0057	+171.429%	244,581	-75.439%
2019-07-16	0.002000	0.0046	0.002000	0.0021	-53.333%	3,000	-33.333%
2019-07-15	0.003000	0.0079	0.003000	0.0045	+36.364%	309,715	-68.889%
2019-07-03	0.003400	0.0034	0.003300	0.0033	0.000%	26,209	-57.576%
2019-07-02	0.003400	0.0034	0.003300	0.0033	-2.941%	9,800	-57.576%
2019-07-01	0.003500	0.0035	0.003400	0.0034	+70.000%	15,300	-58.824%
2019-06-28	0.002000	0.0020	0.002000	0.0020	0.000%	11,000	-30.000%
2019-06-25	0.002000	0.0020	0.002000	0.0020	+53.846%	40,100	-30.000%
2019-06-21	0.001300	0.0013	0.001300	0.0013	-62.857%	500	+7.692%
2019-06-20	0.003500	0.0035	0.003500	0.0035	0.000%	1,000	-60.000%
2019-06-18	0.004400	0.0044	0.003300	0.0035	+40.000%	32,100	-60.000%
2019-06-17	0.002500	0.0025	0.002500	0.0025	0.000%	5,220	-44.000%
2019-06-13	0.002500	0.0025	0.002500	0.0025	+108.333%	10,000	-44.000%
2019-06-10	0.003000	0.0030	0.001200	0.0012	0.000%	81,700	+16.667%
2019-06-04	0.001200	0.0012	0.001200	0.0012	-64.706%	11,160	+16.667%
2019-06-03	0.003400	0.0034	0.003400	0.0034	+183.333%	15,750	-58.824%
2019-05-28	0.001200	0.0012	0.001200	0.0012	+9.091%	4,000	+16.667%
2019-05-24	0.001100	0.0011	0.001100	0.0011	-66.667%	16,200	+27.273%
2019-05-23	0.003300	0.0033	0.003300	0.0033	+32.000%	100	-57.576%
2019-05-22	0.002500	0.0025	0.002500	0.0025	0.000%	20,000	-44.000%
2019-05-17	0.006800	0.0068	0.002500	0.0025	+25.000%	28,210	-44.000%
2019-05-13	0.006000	0.0060	0.002000	0.0020	+81.818%	37,000	-30.000%
2019-05-10	0.005000	0.0050	0.001100	0.0011	-8.333%	12,000	+27.273%
2019-05-06	0.001100	0.0012	0.001100	0.0012	-70.000%	450	+16.667%
2019-04-18	0.006800	0.0068	0.003500	0.0040	-18.367%	50,100	-65.000%
2019-04-12	0.005000	0.0050	0.004900	0.0049	-2.000%	10,000	-71.429%
2019-04-11	0.005000	0.0050	0.005000	0.0050	+66.667%	100	-72.000%
2019-04-09	0.003000	0.0049	0.003000	0.0030	+50.000%	20,600	-53.333%
2019-04-04	0.001100	0.0020	0.001100	0.0020	-28.571%	21,800	-30.000%
2019-03-28	0.002400	0.0028	0.002400	0.0028	+16.667%	33,900	-50.000%
2019-03-26	0.002400	0.0024	0.002400	0.0024	-4.000%	40,000	-41.667%
2019-03-25	0.002000	0.0025	0.002000	0.0025	-39.024%	63,932	-44.000%
2019-03-20	0.004200	0.0045	0.004100	0.0041	0.000%	63,220	-65.854%
2019-03-19	0.002000	0.0041	0.002000	0.0041	-2.381%	19,020	-65.854%
2019-03-18	0.004900	0.0083	0.004100	0.0042	+44.828%	139,133	-66.667%
2019-03-14	0.001100	0.0040	0.001100	0.0029	+20.833%	50,900	-51.724%
2019-03-07	0.003200	0.0032	0.002400	0.0024	+20.000%	47,060	-41.667%
2019-03-05	0.002000	0.0020	0.002000	0.0020	0.000%	5,000	-30.000%
2019-03-04	0.002000	0.0020	0.002000	0.0020	-28.571%	230	-30.000%
2019-02-26	0.002000	0.0028	0.002000	0.0028	-6.667%	10,900	-50.000%
2019-02-25	0.003000	0.0030	0.002900	0.0030	0.000%	59,062	-53.333%
2019-02-22	0.003300	0.0033	0.003000	0.0030	+7.143%	15,600	-53.333%
2019-02-21	0.002900	0.0030	0.002000	0.0028	-17.647%	42,436	-50.000%
2019-02-20	0.002000	0.0035	0.002000	0.0034	+17.241%	60,000	-58.824%
2019-02-19	0.007900	0.0079	0.002000	0.0029	-40.816%	74,290	-51.724%
2019-02-15	0.004000	0.0049	0.001300	0.0049	0.000%	111,320	-71.429%
2019-02-14	0.005000	0.0060	0.004900	0.0049	+145.000%	30,600	-71.429%
2019-02-13	0.004000	0.0050	0.001300	0.0020	-66.667%	214,690	-30.000%
2019-02-11	0.008000	0.0080	0.004000	0.0060	-25.000%	12,500	-76.667%
2019-02-08	0.008000	0.0080	0.008000	0.0080	0.000%	1,500	-82.500%
2019-02-07	0.001100	0.0080	0.001100	0.0080	+60.000%	6,209	-82.500%
2019-02-06	0.008000	0.0080	0.005000	0.0050	-40.476%	11,491	-72.000%
2019-02-05	0.008400	0.0084	0.008400	0.0084	+211.111%	309	-83.333%
2019-02-01	0.002700	0.0027	0.002700	0.0027	0.000%	20,476	-48.148%
2019-01-31	0.001500	0.0027	0.001500	0.0027	+17.391%	139,328	-48.148%
2019-01-30	0.003500	0.0035	0.002300	0.0023	-34.286%	42,872	-39.130%
2019-01-28	0.003600	0.0036	0.003500	0.0035	-5.405%	56,728	-60.000%
2019-01-25	0.003800	0.0038	0.003700	0.0037	0.000%	79,800	-62.162%
2019-01-24	0.003900	0.0039	0.003600	0.0037	-47.143%	84,775	-62.162%
2019-01-23	0.007000	0.0070	0.007000	0.0070	+94.444%	21,225	-80.000%
2019-01-22	0.003700	0.0037	0.003600	0.0036	+9.091%	10,000	-61.111%
2019-01-16	0.003300	0.0033	0.003300	0.0033	-58.750%	12,975	-57.576%
2019-01-14	0.008000	0.0080	0.008000	0.0080	+50.943%	28,927	-82.500%
2019-01-11	0.005300	0.0053	0.005300	0.0053	0.000%	20,000	-73.585%
2019-01-10	0.008900	0.0089	0.005300	0.0053	0.000%	57,000	-73.585%
2019-01-09	0.005300	0.0053	0.005300	0.0053	0.000%	10,900	-73.585%
2019-01-08	0.007000	0.0070	0.005300	0.0053	+60.606%	400	-73.585%
2019-01-04	0.003300	0.0033	0.003300	0.0033	-57.692%	1,000	-57.576%
2019-01-03	0.008900	0.0089	0.007800	0.0078	+105.263%	27,000	-82.051%
2019-01-02	0.007400	0.0074	0.003500	0.0038	-52.500%	8,000	-63.158%
2018-12-31	0.007800	0.0089	0.003300	0.0080	+110.526%	15,525	-82.500%
2018-12-28	0.007000	0.0085	0.003800	0.0038	-9.524%	40,500	-63.158%
2018-12-27	0.007000	0.0070	0.004200	0.0042	+31.250%	30,100	-66.667%
2018-12-26	0.004800	0.0090	0.001500	0.0032	-31.915%	252,404	-56.250%
2018-12-24	0.004800	0.0048	0.004700	0.0047	+6.818%	7,100	-70.213%
2018-12-21	0.007000	0.0070	0.004400	0.0044	-13.725%	29,757	-68.182%
2018-12-20	0.009000	0.0090	0.005000	0.0051	+4.082%	159,661	-72.549%
2018-12-19	0.007000	0.0090	0.004900	0.0049	+63.333%	800	-71.429%
2018-12-14	0.003000	0.0030	0.003000	0.0030	-40.000%	10,000	-53.333%
2018-12-13	0.005000	0.0050	0.005000	0.0050	-37.500%	100	-72.000%
2018-12-12	0.008000	0.0080	0.004000	0.0080	0.000%	10,808	-82.500%
2018-12-11	0.008000	0.0090	0.008000	0.0080	+60.000%	15,750	-82.500%
2018-12-10	0.009000	0.0090	0.005000	0.0050	-50.000%	100,150	-72.000%
2018-12-06	0.010000	0.0100	0.010000	0.0100	+112.766%	600	-86.000%
2018-12-04	0.010000	0.0101	0.004700	0.0047	-68.243%	40,878	-70.213%
2018-12-03	0.006500	0.0148	0.002300	0.0148	+1,245.455%	209,901	-90.541%
2018-11-29	0.003500	0.0035	0.001100	0.0011	-68.571%	2,900	+27.273%
2018-11-28	0.006500	0.0065	0.001000	0.0035	+400.000%	125,200	-60.000%
2018-11-27	0.001100	0.0011	0.000600	0.0007	-84.091%	502,400	+100.000%
2018-11-26	0.004400	0.0044	0.002500	0.0044	0.000%	87,130	-68.182%
2018-11-21	0.006500	0.0065	0.004400	0.0044	-12.000%	500	-68.182%
2018-11-19	0.005000	0.0050	0.005000	0.0050	+8.696%	11,400	-72.000%
2018-11-16	0.004500	0.0046	0.004500	0.0046	-8.000%	3,550	-69.565%
2018-11-15	0.005000	0.0050	0.005000	0.0050	+56.250%	10,000	-72.000%
2018-11-13	0.003200	0.0032	0.003200	0.0032	-31.915%	100	-56.250%
2018-11-12	0.006600	0.0066	0.004700	0.0047	-14.545%	82,500	-70.213%
2018-11-09	0.009900	0.0100	0.004000	0.0055	+22.222%	330,292	-74.545%
2018-11-08	0.004500	0.0045	0.004500	0.0045	+2.273%	7,160	-68.889%
2018-11-05	0.004000	0.0045	0.003195	0.0044	+15.789%	104,000	-68.182%
2018-11-02	0.003400	0.0038	0.003400	0.0038	+8.571%	56,600	-63.158%
2018-11-01	0.007000	0.0070	0.003500	0.0035	-30.000%	602	-60.000%
2018-10-30	0.010000	0.0100	0.004300	0.0050	+11.111%	17,800	-72.000%
2018-10-29	0.004500	0.0045	0.004500	0.0045	-10.000%	100	-68.889%
2018-10-26	0.004100	0.0055	0.004100	0.0050	+13.636%	10,600	-72.000%
2018-10-25	0.004400	0.0044	0.004400	0.0044	+4.762%	15,400	-68.182%
2018-10-24	0.004400	0.0050	0.002600	0.0042	-2.326%	27,030	-66.667%
2018-10-22	0.004400	0.0050	0.001600	0.0043	+43.333%	51,990	-67.442%
2018-10-19	0.003100	0.0031	0.003000	0.0030	+87.500%	148,000	-53.333%
2018-10-18	0.001600	0.0016	0.001600	0.0016	-68.000%	2,000	-12.500%
2018-10-17	0.004900	0.0050	0.004900	0.0050	+42.857%	20,000	-72.000%
2018-10-16	0.004400	0.0060	0.001600	0.0035	-20.455%	269,150	-60.000%
2018-10-15	0.004400	0.0044	0.004400	0.0044	+15.789%	6,500	-68.182%
2018-10-12	0.004400	0.0044	0.003800	0.0038	-22.449%	300	-63.158%
2018-10-10	0.004900	0.0049	0.004900	0.0049	0.000%	200	-71.429%
2018-10-09	0.004900	0.0049	0.003800	0.0049	0.000%	26,200	-71.429%
2018-10-08	0.004500	0.0059	0.004100	0.0049	+250.000%	377,500	-71.429%
2018-10-05	0.002500	0.0049	0.001200	0.0014	-60.000%	281,500	0.000%
2018-10-01	0.003500	0.0035	0.003500	0.0035	-28.571%	250,000	-60.000%
2018-09-28	0.004100	0.0055	0.002000	0.0049	-15.517%	8,800	-71.429%
2018-09-27	0.005800	0.0058	0.005700	0.0058	-3.333%	41,200	-75.862%
2018-09-26	0.005500	0.0060	0.005500	0.0060	+9.091%	142,726	-76.667%
2018-09-25	0.001100	0.0060	0.001100	0.0055	+37.500%	221,800	-74.545%
2018-09-21	0.006000	0.0060	0.002100	0.0040	-9.091%	57,000	-65.000%
2018-09-20	0.004400	0.0044	0.004400	0.0044	0.000%	6,000	-68.182%
2018-09-19	0.004500	0.0045	0.004400	0.0044	+12.821%	8,000	-68.182%
2018-09-18	0.004500	0.0045	0.003000	0.0039	+21.875%	65,700	-64.103%
2018-09-17	0.003200	0.0032	0.003200	0.0032	-25.581%	29,996	-56.250%
2018-09-14	0.004000	0.0043	0.004000	0.0043	+10.256%	49,668	-67.442%
2018-09-12	0.002700	0.0040	0.002700	0.0039	+44.444%	19,800	-64.103%
2018-09-11	0.004800	0.0048	0.002000	0.0027	-32.500%	20,900	-48.148%
2018-09-10	0.005000	0.0050	0.004000	0.0040	+2.564%	8,038	-65.000%
2018-09-07	0.004000	0.0040	0.003900	0.0039	-2.500%	183,100	-64.103%
2018-09-05	0.004000	0.0040	0.003900	0.0040	0.000%	31,420	-65.000%
2018-09-04	0.006000	0.0060	0.004000	0.0040	-20.000%	132,100	-65.000%
2018-08-30	0.006000	0.0060	0.005000	0.0050	+25.000%	100,200	-72.000%
2018-08-29	0.003000	0.0040	0.003000	0.0040	0.000%	40,400	-65.000%
2018-08-28	0.002000	0.0041	0.002000	0.0040	+100.000%	47,900	-65.000%
2018-08-27	0.002000	0.0020	0.002000	0.0020	-13.043%	1,000	-30.000%
2018-08-24	0.004500	0.0048	0.002300	0.0023	-58.182%	183,700	-39.130%
2018-08-23	0.006500	0.0065	0.005500	0.0055	+71.875%	50,900	-74.545%
2018-08-22	0.006400	0.0070	0.002300	0.0032	+60.000%	466,620	-56.250%
2018-08-21	0.004500	0.0070	0.002000	0.0020	-71.429%	32,607	-30.000%
2018-08-17	0.006900	0.0070	0.006900	0.0070	+1.449%	101,000	-80.000%
2018-08-16	0.007000	0.0070	0.006900	0.0069	+475.000%	12,100	-79.710%
2018-08-15	0.001200	0.0012	0.001100	0.0012	0.000%	221,900	+16.667%
2018-08-14	0.001200	0.0012	0.001200	0.0012	-76.000%	100	+16.667%
2018-08-09	0.005400	0.0055	0.004900	0.0050	0.000%	310,018	-72.000%
2018-08-08	0.007000	0.0070	0.004600	0.0050	-32.432%	105,100	-72.000%
2018-08-07	0.007400	0.0074	0.007400	0.0074	+5.714%	10,100	-81.081%
2018-08-06	0.005500	0.0070	0.004000	0.0070	+11.111%	86,844	-80.000%
2018-08-03	0.007900	0.0100	0.006300	0.0063	-10.000%	873,582	-77.778%
2018-08-02	0.007000	0.0070	0.007000	0.0070	+16.667%	100	-80.000%
2018-07-31	0.005700	0.0060	0.004000	0.0060	+5.263%	190,100	-76.667%
2018-07-30	0.000100	0.0100	0.000100	0.0057	-50.435%	1,091,110	-75.439%
2018-07-27	0.013000	0.0130	0.011500	0.0115	-11.538%	61,000	-87.826%
2018-07-26	0.013000	0.0131	0.012600	0.0130	+18.182%	52,507	-89.231%
2018-07-25	0.011300	0.0113	0.011000	0.0110	-45.000%	26,000	-87.273%
2018-07-23	0.020000	0.0200	0.020000	0.0200	0.000%	346	-93.000%
2018-07-20	0.020000	0.0200	0.019900	0.0200	+76.991%	71,200	-93.000%
2018-07-19	0.020000	0.0200	0.011300	0.0113	-43.500%	23,855	-87.611%
2018-07-18	0.020000	0.0250	0.020000	0.0200	-30.314%	181,500	-93.000%
2018-07-13	0.028700	0.0287	0.028700	0.0287	0.000%	2,888	-95.122%
2018-07-12	0.028700	0.0287	0.028700	0.0287	-0.692%	5,000	-95.122%
2018-07-11	0.015000	0.0289	0.015000	0.0289	+3.957%	26,912	-95.156%
2018-07-10	0.027800	0.0278	0.027800	0.0278	-0.358%	100	-94.964%
2018-07-06	0.028800	0.0289	0.027900	0.0279	-6.689%	6,576	-94.982%
2018-07-05	0.030000	0.0300	0.029800	0.0299	+3.103%	10,000	-95.318%
2018-07-03	0.030000	0.0300	0.025000	0.0290	+61.111%	7,600	-95.172%
2018-07-02	0.025000	0.0250	0.018000	0.0180	-40.000%	55,000	-92.222%
2018-06-29	0.024862	0.0300	0.021000	0.0300	-14.286%	22,501	-95.333%
2018-06-28	0.030000	0.0400	0.029900	0.0350	-12.500%	68,300	-96.000%
2018-06-27	0.030000	0.0400	0.029900	0.0400	+33.333%	49,200	-96.500%
2018-06-26	0.030000	0.0300	0.030000	0.0300	+44.231%	100	-95.333%
2018-06-25	0.024964	0.0274	0.020800	0.0208	-47.607%	13,440	-93.269%
2018-06-22	0.040000	0.0400	0.039700	0.0397	-0.750%	16,728	-96.474%
2018-06-21	0.039000	0.0400	0.036200	0.0400	+90.476%	60,625	-96.500%
2018-06-20	0.021000	0.0210	0.021000	0.0210	-47.500%	6,000	-93.333%
2018-06-19	0.040000	0.0400	0.040000	0.0400	0.000%	1,488	-96.500%
2018-06-18	0.040000	0.0400	0.040000	0.0400	0.000%	5,888	-96.500%
2018-06-14	0.040000	0.0400	0.040000	0.0400	-11.111%	1,000	-96.500%
2018-06-13	0.045000	0.0450	0.045000	0.0450	+12.500%	1,052	-96.889%
2018-06-12	0.040000	0.0400	0.039900	0.0400	+33.333%	5,580	-96.500%
2018-06-11	0.030000	0.0300	0.030000	0.0300	-9.091%	18,245	-95.333%
2018-06-08	0.033000	0.0330	0.033000	0.0330	-5.714%	5,000	-95.758%
2018-06-07	0.048100	0.0481	0.035000	0.0350	-29.577%	11,100	-96.000%
2018-06-06	0.039000	0.0497	0.030000	0.0497	-0.600%	5,500	-97.183%
2018-06-04	0.050800	0.0600	0.050000	0.0500	-18.033%	29,855	-97.200%
2018-05-31	0.060000	0.0610	0.060000	0.0610	+1.836%	5,700	-97.705%
2018-05-30	0.060900	0.0609	0.059900	0.0599	0.000%	5,100	-97.663%
2018-05-29	0.111300	0.1113	0.051000	0.0599	-45.644%	22,255	-97.663%
2018-05-25	0.180000	0.1800	0.042500	0.1102	0.000%	19,900	-98.730%

.dark-mode .s3PZWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s3PZWV{ color: #333333; background-color: white; border: 2px solid #333333; }CYTXZPlus Therapeutics Incstock NASDAQ

CYTXZ
Plus Therapeutics Inc
stock NASDAQ