UK Markets open in 6 hrs 38 mins

CytRx Corporation (CYTR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5551-0.0019 (-0.34%)
At close: 3:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
06 Oct 20200.55000.60000.52000.59000.590038,300
05 Oct 20200.56000.56000.53000.54000.540013,700
02 Oct 20200.55000.57000.53000.53000.530021,700
01 Oct 20200.57000.57000.53000.57000.570013,700
30 Sep 20200.59000.60000.57000.57000.570018,100
29 Sep 20200.56000.61000.56000.58000.580040,800
28 Sep 20200.63000.63000.53000.60000.600044,800
25 Sep 20200.61000.63000.59000.63000.630026,300
24 Sep 20200.62000.63000.59000.62000.620018,700
23 Sep 20200.64000.65000.62000.62000.620018,400
22 Sep 20200.65000.67000.64000.64000.640017,700
21 Sep 20200.62000.65000.60000.64000.640019,100
18 Sep 20200.67000.67000.59000.62000.620025,500
17 Sep 20200.66000.69000.63000.66000.660036,900
16 Sep 20200.65000.69000.64000.66000.660062,300
15 Sep 20200.62000.65000.62000.65000.650031,500
14 Sep 20200.60000.69000.60000.63000.630098,800
11 Sep 20200.60000.62000.59000.59000.590042,300
10 Sep 20200.58000.60000.57000.57000.570032,000
09 Sep 20200.59000.59000.56000.56000.560030,900
08 Sep 20200.60000.63000.59000.60000.600019,200
04 Sep 20200.59000.60000.51000.60000.600099,500
03 Sep 20200.60000.60000.56000.58000.580014,800
02 Sep 20200.59000.60000.56000.57000.570046,600
01 Sep 20200.59000.62000.58000.59000.590034,200
31 Aug 20200.52000.63000.52000.58000.580072,100
28 Aug 20200.45000.69000.39000.57000.5700404,400
27 Aug 20200.56000.56000.44000.45000.4500287,000
26 Aug 20200.61000.62000.53000.56000.5600169,800
25 Aug 20200.60000.65000.59000.62000.620063,700
24 Aug 20200.70000.70000.60000.63000.6300152,800
21 Aug 20200.65000.72000.65000.68000.680083,500
20 Aug 20200.65000.74000.65000.69000.6900136,900
19 Aug 20200.64000.65000.64000.65000.650040,100
18 Aug 20200.69000.69000.64000.65000.650030,700
17 Aug 20200.71000.71000.65000.66000.6600109,000
14 Aug 20200.72000.72000.66000.68000.680030,200
13 Aug 20200.66000.71000.65000.68000.680014,000
12 Aug 20200.72000.72000.66000.68000.680014,100
11 Aug 20200.68000.72000.65000.72000.720064,200
10 Aug 20200.67000.71000.66000.67000.670021,700
07 Aug 20200.67000.71000.67000.67000.670021,300
06 Aug 20200.71000.72000.68000.71000.710026,500
05 Aug 20200.71000.71000.67000.68000.680011,300
04 Aug 20200.71000.72000.68000.72000.720014,600
03 Aug 20200.65000.72000.65000.72000.720048,500
31 Jul 20200.68000.71000.65000.66000.660051,500
30 Jul 20200.66000.72000.66000.68000.680015,000
29 Jul 20200.69000.72000.66000.70000.700037,600
28 Jul 20200.65000.73000.65000.69000.690046,700
27 Jul 20200.65000.68000.64000.65000.650013,900
24 Jul 20200.69000.69000.64000.65000.650049,900
23 Jul 20200.70000.70000.69000.70000.700020,400
22 Jul 20200.70000.76000.68000.71000.710050,400
21 Jul 20200.72000.76000.60000.70000.7000303,900
20 Jul 20200.71000.72000.68000.72000.720059,100
17 Jul 20200.71000.71000.66000.67000.670020,900
16 Jul 20200.72000.72000.66000.68000.680048,000
15 Jul 20200.72000.72000.66000.69000.690044,800
14 Jul 20200.66000.72000.66000.70000.700023,700
13 Jul 20200.69000.72000.67000.67000.670041,200
10 Jul 20200.68000.75000.68000.68000.680061,800
09 Jul 20200.69000.74000.67000.70000.700048,800
08 Jul 20200.70000.70000.68000.68000.680043,100
07 Jul 20200.74000.74000.68000.71000.710037,900
06 Jul 20200.69000.73000.68000.72000.720022,600
02 Jul 20200.75000.75000.69000.72000.720017,200
01 Jul 20200.71000.72000.68000.70000.700039,900
30 Jun 20200.67000.74000.67000.69000.690069,200
29 Jun 20200.70000.77000.69000.72000.720081,200
26 Jun 20200.70000.72000.69000.70000.700066,800
25 Jun 20200.77000.79000.70000.72000.720026,300
24 Jun 20200.82000.82000.67000.73000.7300112,200
23 Jun 20200.80000.80000.78000.80000.800066,000
22 Jun 20200.76000.80000.76000.79000.790063,100
19 Jun 20200.74000.79000.74000.77000.770036,500
18 Jun 20200.74000.78000.74000.74000.740025,100
17 Jun 20200.74000.79000.70000.78000.780056,000
16 Jun 20200.72000.73000.68000.73000.730040,100
15 Jun 20200.72000.72000.67000.71000.710022,900
12 Jun 20200.73000.73000.67000.71000.710066,300
11 Jun 20200.69000.73000.67000.68000.680058,800
10 Jun 20200.77000.77000.66000.72000.720078,200
09 Jun 20200.81000.82000.71000.77000.770082,900
08 Jun 20200.71000.79000.71000.79000.790072,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...