Historical Data for CytRx Corporation (CYTR)

$ 0.6675 R     0.0474 (+7.64%) Volume: 391.65k 3:55 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 0.62 0.752 0.62 0.6675 391.65k 0.0474 7.64% 0.6675 266.26k 213
01/23/20 0.6005 0.639 0.581 0.6201 147.59k 0.0068 1.11% 0.6201 91.88k 60
01/22/20 0.6025 0.619 0.58 0.6133 111.13k -0.0067 -1.08% 0.6133 65.86k 72
01/21/20 0.63225 0.685 0.58 0.62 232.48k -0.025 -3.88% 0.62 144.29k 141
01/17/20 0.66 0.67 0.63 0.645 117.15k -0.025 -3.73% 0.645 75.83k 77
01/16/20 0.58495 0.68 0.57 0.67 234.03k 0.085 14.53% 0.67 148.6k 142
01/15/20 0.64 0.6699 0.575 0.585 268.01k -0.0738 -11.20% 0.585 162.93k 146
01/14/20 0.53 0.665 0.52 0.6588 536.35k 0.1148 21.10% 0.6588 330.36k 278
01/13/20 0.526 0.55 0.463 0.544 518.48k 0.014 2.64% 0.544 265.35k 205
01/10/20 0.5625 0.65 0.48 0.53 849.15k -0.0355 -6.28% 0.53 485.19k 284
01/09/20 0.67 0.69 0.51 0.5655 1.41m -0.1295 -18.63% 0.5655 795.77k 558
01/08/20 0.805 0.805 0.68 0.695 598.33k -0.10 -12.58% 0.695 439.99k 280
01/07/20 0.815 0.8299 0.6505 0.795 888.33k -0.035 -4.22% 0.795 668.44k 567
01/06/20 0.499 0.847 0.487 0.83 2.63m 0.34 69.39% 0.83 1.89m 1,428
01/03/20 0.3875 0.499 0.34 0.49 1.36m 0.12 32.43% 0.49 564.84k 366
01/02/20 0.316 0.411 0.311 0.37 2.98m 0.08 27.59% 0.37 1.1m 578
12/31/19 0.30 0.3099 0.27 0.29 377.77k -0.005 -1.69% 0.29 106.85k 113
12/30/19 0.315 0.315 0.277 0.295 211.93k -0.0044 -1.47% 0.295 63.08k 87
12/27/19 0.296 0.3099 0.296 0.2994 82.34k -0.0006 -0.20% 0.2994 24.71k 62
12/26/19 0.27 0.31 0.27 0.30 109.17k 0.003 1.01% 0.30 32.89k 70