Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Biopharm Corp (NQ: CTIC )

9.090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.8300 0.8440 0.8184 0.8201 89,300 -0.02(-2.02%)
May 30, 2019 0.8300 0.8391 0.8212 0.8370 104,630 +0.02(+1.92%)
May 29, 2019 0.8200 0.8400 0.8100 0.8212 138,772 +0.01(+1.77%)
May 28, 2019 0.8500 0.8700 0.8063 0.8069 129,427 -0.04(-4.40%)
May 24, 2019 0.8214 0.8990 0.8200 0.8440 138,100 +0.04(+4.43%)
May 23, 2019 0.8524 0.8599 0.8075 0.8082 143,548 -0.05(-6.36%)
May 22, 2019 0.9000 0.9000 0.8480 0.8631 65,733 -0.02(-2.49%)
May 21, 2019 0.9200 0.9283 0.8401 0.8851 139,973 +0.02(+1.99%)
May 20, 2019 0.8163 0.9150 0.8005 0.8678 550,358 +0.07(+8.46%)
May 17, 2019 0.8200 0.8730 0.8000 0.8001 202,200 -0.04(-4.87%)
May 16, 2019 0.8400 0.8745 0.8200 0.8411 85,347 +0.00(+0.12%)
May 15, 2019 0.8000 0.8500 0.7760 0.8401 224,190 -0.01(-0.93%)
May 14, 2019 0.8581 0.9026 0.8370 0.8480 198,338 +0.02(+2.17%)
May 13, 2019 0.9300 0.9300 0.8300 0.8300 296,682 -0.09(-9.68%)
May 10, 2019 0.9400 0.9430 0.9000 0.9190 316,700 +0.01(+0.64%)
May 09, 2019 0.9500 0.9750 0.8900 0.9132 239,729 -0.04(-4.11%)
May 08, 2019 0.9476 0.9768 0.9460 0.9523 50,301 +0.03(+3.09%)
May 07, 2019 0.9812 0.9932 0.9022 0.9238 285,315 -0.07(-6.69%)
May 06, 2019 1.000 1.000 0.9700 0.9900 86,698 +0.00(+0.00%)
May 03, 2019 0.9650 0.9920 0.9650 0.9900 132,600 +0.01(+1.49%)
May 02, 2019 0.9900 0.9900 0.9633 0.9755 93,609 +0.00(+0.43%)
May 01, 2019 0.9951 1.000 0.9501 0.9713 156,088 -0.01(-0.87%)
Apr 30, 2019 1.000 1.010 0.9797 0.9798 199,501 -0.01(-1.06%)
Apr 29, 2019 0.9803 1.000 0.9767 0.9903 101,609 +0.01(+0.64%)
Apr 26, 2019 1.010 1.018 0.9623 0.9840 168,000 -0.00(-0.25%)
Apr 25, 2019 0.9900 1.020 0.9651 0.9865 103,729 -0.01(-0.95%)
Apr 24, 2019 1.020 1.030 0.9800 0.9960 188,293 -0.01(-1.39%)
Apr 23, 2019 0.9560 1.040 0.9550 1.010 423,736 +0.06(+5.76%)
Apr 22, 2019 0.9700 0.9733 0.9445 0.9550 238,144 -0.02(-1.88%)
Apr 18, 2019 1.000 1.040 0.9600 0.9733 286,900 -0.04(-3.63%)
Apr 17, 2019 1.040 1.070 1.000 1.010 243,479 -0.02(-1.94%)
Apr 16, 2019 1.040 1.080 1.020 1.030 256,038 +0.00(+0.00%)
Apr 15, 2019 1.010 1.050 0.9903 1.030 423,783 +0.02(+1.98%)
Apr 12, 2019 1.000 1.030 0.9805 1.010 196,100 +0.01(+1.28%)
Apr 11, 2019 1.000 1.030 0.9850 0.9972 392,709 -0.01(-1.27%)
Apr 10, 2019 1.000 1.030 0.9800 1.010 358,563 +0.00(+0.00%)
Apr 09, 2019 1.030 1.050 1.000 1.010 89,200 -0.02(-1.94%)
Apr 08, 2019 1.060 1.060 1.030 1.030 199,238 +0.00(+0.00%)
Apr 05, 2019 1.000 1.030 1.000 1.030 215,300 +0.04(+4.44%)
Apr 04, 2019 0.9900 1.020 0.9700 0.9862 257,543 +0.00(+0.24%)
Apr 03, 2019 0.9800 0.9930 0.9608 0.9838 112,209 -0.01(-0.63%)
Apr 02, 2019 0.9700 0.9900 0.9600 0.9900 100,709 +0.02(+2.05%)
Apr 01, 2019 0.9709 1.010 0.9697 0.9701 175,587 -0.00(-0.01%)
Mar 29, 2019 0.9641 0.9800 0.9500 0.9702 166,000 +0.01(+1.06%)
Mar 28, 2019 0.9500 0.9900 0.9439 0.9600 81,876 +0.02(+1.71%)
Mar 27, 2019 0.9900 0.9900 0.9210 0.9439 194,564 -0.01(-1.49%)
Mar 26, 2019 0.9339 0.9895 0.9339 0.9582 144,097 +0.03(+3.10%)
Mar 25, 2019 0.9600 1.010 0.9200 0.9294 301,980 -0.03(-3.29%)
Mar 22, 2019 0.9790 1.000 0.9500 0.9610 191,900 -0.03(-2.93%)
Mar 21, 2019 1.010 1.020 0.9800 0.9900 252,788 -0.02(-1.98%)
Mar 20, 2019 1.020 1.030 0.9800 1.010 202,676 +0.00(+0.00%)
Mar 19, 2019 1.020 1.030 1.000 1.010 172,845 +0.00(+0.00%)
Mar 18, 2019 1.000 1.010 0.9700 1.010 234,715 +0.02(+1.64%)
Mar 15, 2019 1.020 1.050 0.9850 0.9937 387,400 -0.02(-1.61%)
Mar 14, 2019 1.060 1.060 0.9900 1.010 224,149 +0.01(+1.00%)
Mar 13, 2019 0.9834 1.070 0.9362 1.000 375,086 +0.02(+2.04%)
Mar 12, 2019 0.9400 1.000 0.9400 0.9800 240,542 +0.04(+4.75%)
Mar 11, 2019 1.010 1.100 0.8600 0.9356 861,665 -0.06(-6.44%)
Mar 08, 2019 1.090 1.090 1.000 1.000 285,800 -0.05(-4.76%)
Mar 07, 2019 1.100 1.100 1.000 1.050 278,785 -0.01(-0.94%)
Mar 06, 2019 1.220 1.240 1.030 1.060 1,016,692 -0.13(-10.92%)
Mar 05, 2019 1.220 1.244 1.160 1.190 367,806 +0.00(+0.00%)
Mar 04, 2019 1.150 1.280 1.120 1.190 842,514 +0.09(+8.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.