UK markets closed

CytRx Corporation (CYTR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.3000-0.0700 (-2.08%)
As of 12:40PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20213.43003.43002.98003.30003.300065,507
01 Mar 20213.25003.60003.20003.37003.370082,400
26 Feb 20213.34003.60003.14003.24003.2400123,300
25 Feb 20213.90004.10003.17003.33003.330093,400
24 Feb 20213.76004.05003.75003.91003.910080,500
23 Feb 20214.05004.20003.17003.75003.7500301,400
22 Feb 20213.40005.00003.33004.15004.1500552,600
19 Feb 20213.00003.35002.98003.35003.3500242,400
18 Feb 20212.76003.00002.50002.94002.9400172,400
17 Feb 20212.69002.80002.69002.79002.790078,700
16 Feb 20212.68002.75002.48002.60002.6000255,800
12 Feb 20212.55002.78002.42002.68002.6800104,800
11 Feb 20212.46002.74002.43002.50002.500083,300
10 Feb 20212.51002.74002.48002.48002.480061,300
09 Feb 20212.75002.82002.55002.63002.6300107,200
08 Feb 20212.50002.75002.48002.75002.7500168,900
05 Feb 20212.34002.67002.21002.66002.6600252,700
04 Feb 20212.07002.28001.90002.25002.2500171,900
03 Feb 20211.99002.07001.76002.05002.0500105,400
02 Feb 20212.10002.17001.71002.01002.0100284,900
01 Feb 20212.20002.20002.00002.09002.0900121,500
29 Jan 20212.01002.24002.00002.15002.1500126,800
28 Jan 20212.15002.19002.02002.15002.1500139,600
27 Jan 20212.22002.27002.05002.21002.2100137,600
26 Jan 20212.16002.45002.00002.22002.2200176,700
25 Jan 20212.38002.45002.16002.20002.2000195,000
22 Jan 20212.40002.44002.30002.43002.430055,000
21 Jan 20212.59002.59002.30002.44002.440096,100
20 Jan 20212.50002.65002.25002.55002.5500259,900
19 Jan 20212.40002.54002.10002.51002.5100279,800
15 Jan 20212.57002.60002.31002.40002.4000355,200
14 Jan 20212.12002.75002.09002.42002.4200511,000
13 Jan 20211.97002.09001.95002.05002.0500280,100
12 Jan 20211.73001.97001.71001.96001.9600176,000
11 Jan 20211.86001.95001.70001.84001.840092,700
08 Jan 20211.70001.95001.68001.85001.8500228,700
07 Jan 20211.55001.80001.55001.78001.7800109,000
06 Jan 20211.49001.76001.46001.75001.7500232,100
05 Jan 20211.50001.55001.37001.51001.5100105,400
04 Jan 20211.74001.74001.47001.50001.5000336,100
31 Dec 20201.87001.89001.60001.75001.7500233,600
30 Dec 20201.75001.95001.68001.85001.8500202,000
29 Dec 20201.91002.00001.31001.85001.8500856,700
28 Dec 20201.75001.95001.65001.90001.9000525,100
24 Dec 20201.55001.87001.53001.75001.7500633,400
23 Dec 20201.25001.65001.25001.55001.55001,003,500
22 Dec 20201.06001.28001.06001.24001.2400325,000
21 Dec 20200.95001.06000.95001.05001.050080,800
18 Dec 20201.05001.10000.95000.95000.950088,400
17 Dec 20201.06001.10000.88001.05001.0500307,000
16 Dec 20201.27001.30001.05001.12001.1200229,700
15 Dec 20201.20001.42001.05001.28001.2800458,700
14 Dec 20200.91001.50000.83001.17001.17001,518,900
11 Dec 20200.73000.86000.73000.85000.8500221,300
10 Dec 20200.73000.80000.73000.77000.7700209,500
09 Dec 20200.75000.80000.71000.73000.7300100,600
08 Dec 20200.75000.77000.72000.72000.720041,800
07 Dec 20200.69000.80000.69000.76000.760078,800
04 Dec 20200.69000.86000.69000.71000.7100717,200
03 Dec 20200.69000.73000.69000.72000.720059,200
02 Dec 20200.72000.74000.65000.72000.720064,700
01 Dec 20200.70000.78000.70000.73000.7300111,400
30 Nov 20200.69000.72000.69000.71000.710040,200
27 Nov 20200.75000.75000.70000.72000.720039,000
25 Nov 20200.72000.74000.69000.74000.740062,600
24 Nov 20200.61000.75000.61000.70000.700079,000
23 Nov 20200.62000.75000.62000.71000.710063,600
20 Nov 20200.72000.72000.66000.68000.680075,900
19 Nov 20200.69000.75000.65000.73000.730073,700
18 Nov 20200.60000.70000.60000.67000.670041,900
17 Nov 20200.63000.68000.61000.64000.6400200,700
16 Nov 20200.62000.63000.57000.63000.6300113,100
13 Nov 20200.59000.62000.57000.58000.580038,500
12 Nov 20200.60000.60000.57000.60000.600016,700
11 Nov 20200.57000.61000.57000.58000.580084,900
10 Nov 20200.58000.59000.57000.58000.580015,500
09 Nov 20200.56000.59000.55000.58000.580015,800
06 Nov 20200.56000.60000.56000.56000.560010,400
05 Nov 20200.56000.59000.54000.58000.580025,800
04 Nov 20200.58000.59000.57000.59000.590011,100
03 Nov 20200.53000.57000.53000.57000.570025,200
02 Nov 20200.56000.56000.53000.55000.550038,800
30 Oct 20200.56000.56000.56000.56000.560033,800
29 Oct 20200.56000.56000.55000.56000.560020,700
28 Oct 20200.56000.59000.56000.56000.560034,100
27 Oct 20200.59000.59000.56000.56000.560014,300
26 Oct 20200.56000.59000.56000.56000.560010,500
23 Oct 20200.58000.59000.56000.59000.590037,700
22 Oct 20200.59000.59000.56000.56000.560039,200
21 Oct 20200.60000.60000.56000.59000.590046,200
20 Oct 20200.57000.66000.56000.58000.580089,000
19 Oct 20200.59000.63000.56000.57000.5700102,900
16 Oct 20200.61000.62000.59000.61000.610049,500
15 Oct 20200.61000.62000.56000.61000.610086,900
14 Oct 20200.60000.66000.59000.62000.620027,600
13 Oct 20200.56000.60000.56000.60000.600082,800
12 Oct 20200.56000.58000.55000.56000.560021,300
09 Oct 20200.59000.60000.54000.55000.550044,400
08 Oct 20200.55000.59000.54000.59000.590031,200
07 Oct 20200.60000.62000.55000.60000.600061,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...