Cti Biopharm Corp (NQ: CTIC )

2.970 USD +0.010 (+0.34%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 2.980 3.048 2.630 2.970 832,700 +0.01(+0.34%)
Mar 04, 2021 3.250 3.265 2.950 2.960 797,585 -0.29(-8.92%)
Mar 03, 2021 3.250 3.290 3.150 3.250 419,887 +0.02(+0.62%)
Mar 02, 2021 3.270 3.330 3.210 3.230 391,535 -0.07(-2.12%)
Mar 01, 2021 3.240 3.350 3.220 3.300 402,085 +0.05(+1.54%)
Feb 26, 2021 3.250 3.290 3.090 3.250 411,400 -0.02(-0.61%)
Feb 25, 2021 3.180 3.290 3.130 3.270 674,191 +0.09(+2.83%)
Feb 24, 2021 3.180 3.310 3.110 3.180 621,561 -0.02(-0.63%)
Feb 23, 2021 3.170 3.220 2.930 3.200 933,174 -0.04(-1.23%)
Feb 22, 2021 3.250 3.330 3.200 3.240 541,636 -0.05(-1.52%)
Feb 19, 2021 3.250 3.330 3.230 3.290 315,800 +0.04(+1.23%)
Feb 18, 2021 3.400 3.440 3.210 3.250 469,862 -0.13(-3.85%)
Feb 17, 2021 3.350 3.480 3.270 3.380 747,176 -0.02(-0.59%)
Feb 16, 2021 3.400 3.420 3.260 3.400 621,051 +0.09(+2.72%)
Feb 12, 2021 3.260 3.320 3.200 3.310 539,400 +0.07(+2.16%)
Feb 11, 2021 3.480 3.510 3.210 3.240 1,209,759 -0.21(-6.09%)
Feb 10, 2021 3.700 3.730 3.410 3.450 916,044 -0.23(-6.25%)
Feb 09, 2021 3.860 3.880 3.625 3.680 645,545 -0.12(-3.16%)
Feb 08, 2021 3.940 4.030 3.760 3.800 1,246,922 +0.05(+1.33%)
Feb 05, 2021 3.630 3.900 3.550 3.750 1,549,500 +0.15(+4.17%)
Feb 04, 2021 3.600 3.695 3.550 3.600 834,678 +0.13(+3.75%)
Feb 03, 2021 3.460 3.550 3.370 3.470 2,284,843 +0.08(+2.36%)
Feb 02, 2021 3.340 3.420 3.320 3.390 406,962 +0.05(+1.50%)
Feb 01, 2021 3.360 3.380 3.290 3.340 429,079 +0.02(+0.60%)
Jan 29, 2021 3.390 3.390 3.240 3.320 393,500 +0.02(+0.61%)
Jan 28, 2021 3.220 3.330 3.180 3.300 453,153 +0.09(+2.80%)
Jan 27, 2021 3.320 3.480 3.180 3.210 423,387 -0.12(-3.60%)
Jan 26, 2021 3.350 3.420 3.320 3.330 417,097 -0.04(-1.19%)
Jan 25, 2021 3.390 3.420 3.250 3.370 399,115 +0.00(+0.00%)
Jan 22, 2021 3.300 3.465 3.250 3.370 503,200 +0.10(+3.06%)
Jan 21, 2021 3.140 3.290 3.100 3.270 515,999 +0.15(+4.81%)
Jan 20, 2021 3.170 3.200 3.105 3.120 724,214 -0.05(-1.58%)
Jan 19, 2021 3.220 3.230 3.120 3.170 536,839 -0.07(-2.16%)
Jan 15, 2021 3.280 3.390 3.230 3.240 362,800 -0.05(-1.52%)
Jan 14, 2021 3.300 3.400 3.270 3.290 360,714 -0.01(-0.30%)
Jan 13, 2021 3.360 3.380 3.250 3.300 362,066 -0.09(-2.65%)
Jan 12, 2021 3.500 3.540 3.370 3.390 416,896 -0.06(-1.74%)
Jan 11, 2021 3.400 3.540 3.370 3.450 387,621 +0.06(+1.77%)
Jan 08, 2021 3.500 3.540 3.365 3.390 377,000 -0.14(-3.97%)
Jan 07, 2021 3.520 3.610 3.510 3.530 413,859 +0.00(+0.00%)
Jan 06, 2021 3.410 3.540 3.380 3.530 553,705 +0.12(+3.52%)
Jan 05, 2021 3.410 3.485 3.370 3.410 368,904 +0.05(+1.49%)
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.