Cytogen, Inc. (KOSDAQ:217330)
 2,925.00
 -145.00 (-4.72%)
  At close: Oct 29, 2025
Cytogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,925.00 | 2,985.00 | 2,780.00 | 2,785.00 | 2,785.00 | -4.79% | 107,821 | 
| Oct 29, 2025 | 3,030.00 | 3,030.00 | 2,915.00 | 2,925.00 | 2,925.00 | -4.72% | 108,841 | 
| Oct 28, 2025 | 3,005.00 | 3,075.00 | 2,960.00 | 3,070.00 | 3,070.00 | 2.16% | 74,147 | 
| Oct 27, 2025 | 3,070.00 | 3,110.00 | 3,005.00 | 3,005.00 | 3,005.00 | -3.06% | 119,721 | 
| Oct 24, 2025 | 3,245.00 | 3,405.00 | 3,065.00 | 3,100.00 | 3,100.00 | -5.05% | 242,231 | 
| Oct 23, 2025 | 2,990.00 | 3,470.00 | 2,985.00 | 3,265.00 | 3,265.00 | 8.83% | 711,133 | 
| Oct 22, 2025 | 2,930.00 | 3,070.00 | 2,820.00 | 3,000.00 | 3,000.00 | 2.74% | 150,127 | 
| Oct 21, 2025 | 3,015.00 | 3,015.00 | 2,830.00 | 2,920.00 | 2,920.00 | -2.01% | 145,408 | 
| Oct 20, 2025 | 3,150.00 | 3,150.00 | 2,840.00 | 2,980.00 | 2,980.00 | -5.55% | 255,631 | 
| Oct 17, 2025 | 3,100.00 | 3,595.00 | 3,100.00 | 3,155.00 | 3,155.00 | 2.10% | 930,795 | 
| Oct 16, 2025 | 3,115.00 | 3,220.00 | 3,045.00 | 3,090.00 | 3,090.00 | -0.96% | 354,510 | 
| Oct 15, 2025 | 3,215.00 | 3,235.00 | 3,000.00 | 3,120.00 | 3,120.00 | -2.95% | 345,297 | 
| Oct 14, 2025 | 3,370.00 | 3,400.00 | 3,145.00 | 3,215.00 | 3,215.00 | -4.03% | 443,132 | 
| Oct 13, 2025 | 3,840.00 | 4,050.00 | 3,315.00 | 3,350.00 | 3,350.00 | -7.07% | 2,534,547 | 
| Oct 10, 2025 | 2,800.00 | 3,605.00 | 2,720.00 | 3,605.00 | 3,605.00 | 29.91% | 2,511,774 | 
| Oct 2, 2025 | 2,570.00 | 2,825.00 | 2,570.00 | 2,775.00 | 2,775.00 | 8.19% | 313,987 | 
| Oct 1, 2025 | 2,525.00 | 2,770.00 | 2,450.00 | 2,565.00 | 2,565.00 | 2.81% | 296,027 | 
| Sep 30, 2025 | 2,335.00 | 2,910.00 | 2,330.00 | 2,495.00 | 2,495.00 | 5.50% | 918,274 | 
| Sep 29, 2025 | 2,375.00 | 2,450.00 | 2,320.00 | 2,365.00 | 2,365.00 | 1.94% | 46,548 | 
| Sep 26, 2025 | 2,400.00 | 2,400.00 | 2,260.00 | 2,320.00 | 2,320.00 | -2.52% | 72,855 | 
| Sep 25, 2025 | 2,455.00 | 2,460.00 | 2,355.00 | 2,380.00 | 2,380.00 | -3.05% | 88,908 | 
| Sep 24, 2025 | 2,455.00 | 2,465.00 | 2,415.00 | 2,455.00 | 2,455.00 | 1.03% | 21,732 | 
| Sep 23, 2025 | 2,400.00 | 2,430.00 | 2,380.00 | 2,430.00 | 2,430.00 | 1.04% | 36,239 | 
| Sep 22, 2025 | 2,460.00 | 2,470.00 | 2,365.00 | 2,405.00 | 2,405.00 | -2.24% | 101,909 | 
| Sep 19, 2025 | 2,485.00 | 2,505.00 | 2,380.00 | 2,460.00 | 2,460.00 | -1.01% | 70,623 | 
| Sep 18, 2025 | 2,540.00 | 2,560.00 | 2,480.00 | 2,485.00 | 2,485.00 | -1.97% | 61,808 | 
| Sep 17, 2025 | 2,515.00 | 2,620.00 | 2,480.00 | 2,535.00 | 2,535.00 | - | 107,061 | 
| Sep 16, 2025 | 2,530.00 | 2,565.00 | 2,500.00 | 2,535.00 | 2,535.00 | 0.20% | 41,524 | 
| Sep 15, 2025 | 2,650.00 | 2,650.00 | 2,520.00 | 2,530.00 | 2,530.00 | -4.35% | 105,106 | 
| Sep 12, 2025 | 2,685.00 | 2,685.00 | 2,600.00 | 2,645.00 | 2,645.00 | -0.94% | 46,953 | 
| Sep 11, 2025 | 2,645.00 | 2,670.00 | 2,635.00 | 2,670.00 | 2,670.00 | - | 22,940 | 
| Sep 10, 2025 | 2,740.00 | 2,740.00 | 2,600.00 | 2,670.00 | 2,670.00 | - | 50,028 | 
| Sep 9, 2025 | 2,765.00 | 2,785.00 | 2,655.00 | 2,670.00 | 2,670.00 | -3.61% | 89,745 | 
| Sep 8, 2025 | 2,630.00 | 2,850.00 | 2,600.00 | 2,770.00 | 2,770.00 | 5.32% | 54,308 | 
| Sep 5, 2025 | 2,650.00 | 2,710.00 | 2,625.00 | 2,630.00 | 2,630.00 | -1.68% | 24,566 | 
| Sep 4, 2025 | 2,640.00 | 2,730.00 | 2,640.00 | 2,675.00 | 2,675.00 | 0.38% | 19,961 | 
| Sep 3, 2025 | 2,695.00 | 2,720.00 | 2,625.00 | 2,665.00 | 2,665.00 | 0.19% | 42,608 | 
| Sep 2, 2025 | 2,695.00 | 2,705.00 | 2,630.00 | 2,660.00 | 2,660.00 | -1.30% | 24,212 | 
| Sep 1, 2025 | 2,720.00 | 2,770.00 | 2,615.00 | 2,695.00 | 2,695.00 | -1.28% | 38,681 | 
| Aug 29, 2025 | 2,650.00 | 2,730.00 | 2,625.00 | 2,730.00 | 2,730.00 | 1.68% | 40,662 | 
| Aug 28, 2025 | 2,710.00 | 2,710.00 | 2,610.00 | 2,685.00 | 2,685.00 | 0.37% | 19,075 | 
| Aug 27, 2025 | 2,675.00 | 2,705.00 | 2,605.00 | 2,675.00 | 2,675.00 | -0.74% | 24,101 | 
| Aug 26, 2025 | 2,695.00 | 2,720.00 | 2,645.00 | 2,695.00 | 2,695.00 | - | 34,475 | 
| Aug 25, 2025 | 2,740.00 | 2,835.00 | 2,570.00 | 2,695.00 | 2,695.00 | -1.64% | 102,371 | 
| Aug 22, 2025 | 2,720.00 | 2,780.00 | 2,710.00 | 2,740.00 | 2,740.00 | - | 20,211 | 
| Aug 21, 2025 | 2,715.00 | 2,785.00 | 2,715.00 | 2,740.00 | 2,740.00 | 0.74% | 49,148 | 
| Aug 20, 2025 | 2,735.00 | 2,770.00 | 2,710.00 | 2,720.00 | 2,720.00 | -1.98% | 30,167 | 
| Aug 19, 2025 | 2,850.00 | 2,860.00 | 2,755.00 | 2,775.00 | 2,775.00 | -1.77% | 29,962 | 
| Aug 18, 2025 | 2,690.00 | 3,055.00 | 2,690.00 | 2,825.00 | 2,825.00 | 5.02% | 285,454 | 
| Aug 14, 2025 | 2,725.00 | 2,845.00 | 2,685.00 | 2,690.00 | 2,690.00 | -2.54% | 63,144 |