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 (%)
Oct 31, 2017 3.100 3.140 3.040 3.050 63,972 -0.07(-2.24%)
Oct 30, 2017 3.160 3.160 3.080 3.120 104,448 -0.04(-1.27%)
Oct 27, 2017 3.200 3.210 3.132 3.160 94,069 -0.04(-1.25%)
Oct 26, 2017 3.230 3.250 3.180 3.200 91,049 -0.01(-0.31%)
Oct 25, 2017 3.270 3.290 3.150 3.210 127,909 -0.04(-1.23%)
Oct 24, 2017 3.340 3.340 3.230 3.250 176,984 +0.05(+1.56%)
Oct 23, 2017 3.290 3.290 3.170 3.200 108,295 -0.09(-2.74%)
Oct 20, 2017 3.310 3.320 3.270 3.290 76,466 +0.00(+0.00%)
Oct 19, 2017 3.300 3.380 3.290 3.290 152,297 -0.02(-0.60%)
Oct 18, 2017 3.360 3.370 3.270 3.310 149,228 -0.03(-0.90%)
Oct 17, 2017 3.430 3.450 3.320 3.340 270,470 +0.03(+1.06%)
Oct 16, 2017 3.290 3.380 3.290 3.305 216,959 -0.00(-0.15%)
Oct 13, 2017 3.300 3.350 3.280 3.310 232,617 -0.01(-0.30%)
Oct 12, 2017 3.240 3.350 3.240 3.320 242,057 +0.09(+2.79%)
Oct 11, 2017 3.270 3.300 3.230 3.230 113,983 -0.04(-1.22%)
Oct 10, 2017 3.280 3.330 3.270 3.270 88,549 -0.03(-0.91%)
Oct 09, 2017 3.270 3.350 3.220 3.300 291,537 +0.02(+0.61%)
Oct 06, 2017 3.270 3.380 3.230 3.280 212,780 -0.02(-0.61%)
Oct 05, 2017 3.250 3.320 3.210 3.300 237,642 +0.05(+1.54%)
Oct 04, 2017 3.170 3.300 3.170 3.250 395,986 +0.08(+2.52%)
Oct 03, 2017 3.170 3.220 3.160 3.170 193,928 +0.01(+0.32%)
Oct 02, 2017 3.190 3.205 3.150 3.160 146,590 -0.03(-0.94%)
Sep 29, 2017 3.170 3.240 3.150 3.190 172,070 +0.01(+0.31%)
Sep 28, 2017 3.210 3.250 3.170 3.180 91,134 -0.02(-0.63%)
Sep 27, 2017 3.190 3.230 3.150 3.200 182,411 +0.00(+0.00%)
Sep 26, 2017 3.180 3.220 3.165 3.200 111,173 -0.02(-0.62%)
Sep 25, 2017 3.250 3.330 3.170 3.220 302,161 -0.14(-4.17%)
Sep 22, 2017 3.250 3.408 3.190 3.360 273,595 +0.08(+2.44%)
Sep 21, 2017 3.240 3.310 3.200 3.280 197,287 +0.08(+2.50%)
Sep 20, 2017 3.230 3.250 3.190 3.200 266,938 +0.03(+0.95%)
Sep 19, 2017 3.270 3.290 3.170 3.170 218,435 -0.08(-2.46%)
Sep 18, 2017 3.300 3.320 3.245 3.250 189,331 -0.07(-2.11%)
Sep 15, 2017 3.310 3.345 3.250 3.320 351,188 +0.00(+0.00%)
Sep 14, 2017 3.300 3.320 3.250 3.320 286,491 +0.03(+0.91%)
Sep 13, 2017 3.320 3.350 3.270 3.290 435,181 +0.00(+0.00%)
Sep 12, 2017 3.470 3.480 3.275 3.290 1,241,705 +0.05(+1.54%)
Sep 11, 2017 3.250 3.270 3.240 3.240 93,351 +0.01(+0.31%)
Sep 08, 2017 3.200 3.270 3.200 3.230 61,515 +0.01(+0.31%)
Sep 07, 2017 3.250 3.260 3.090 3.220 243,402 +0.01(+0.31%)
Sep 06, 2017 3.280 3.290 3.200 3.210 156,557 +0.01(+0.31%)
Sep 05, 2017 3.250 3.260 3.180 3.200 76,714 -0.05(-1.54%)
Sep 01, 2017 3.270 3.270 3.180 3.250 70,177 +0.00(+0.00%)
Aug 31, 2017 3.260 3.270 3.230 3.250 181,367 -0.04(-1.22%)
Aug 30, 2017 3.300 3.300 3.240 3.290 107,056 -0.03(-0.90%)
Aug 29, 2017 3.370 3.440 3.320 3.320 52,462 -0.10(-2.92%)
Aug 28, 2017 3.370 3.440 3.290 3.420 60,859 +0.05(+1.48%)
Aug 25, 2017 3.290 3.390 3.284 3.370 33,656 +0.07(+2.12%)
Aug 24, 2017 3.300 3.360 3.270 3.300 30,512 -0.01(-0.30%)
Aug 23, 2017 3.270 3.320 3.270 3.310 28,159 +0.01(+0.30%)
Aug 22, 2017 3.280 3.330 3.280 3.300 36,089 +0.01(+0.30%)
Aug 21, 2017 3.340 3.380 3.280 3.290 112,191 -0.06(-1.79%)
Aug 18, 2017 3.340 3.370 3.220 3.350 491,402 +0.23(+7.37%)
Aug 17, 2017 3.330 3.360 3.070 3.120 259,331 -0.17(-5.17%)
Aug 16, 2017 3.340 3.360 3.250 3.290 166,699 +0.05(+1.54%)
Aug 15, 2017 3.350 3.370 3.210 3.240 155,099 -0.13(-3.86%)
Aug 14, 2017 3.420 3.440 3.310 3.370 105,052 +0.01(+0.30%)
Aug 11, 2017 3.430 3.450 3.340 3.360 85,544 +0.00(+0.00%)
Aug 10, 2017 3.480 3.480 3.340 3.360 111,323 -0.02(-0.59%)
Aug 09, 2017 3.480 3.520 3.380 3.380 52,301 -0.06(-1.74%)
Aug 08, 2017 3.530 3.560 3.440 3.440 48,454 -0.10(-2.82%)
Aug 07, 2017 3.620 3.620 3.495 3.540 57,250 -0.11(-3.01%)
Aug 04, 2017 3.570 3.750 3.520 3.650 63,055 +0.22(+6.41%)
Aug 03, 2017 3.570 3.630 3.420 3.430 88,845 -0.09(-2.56%)
Aug 02, 2017 3.570 3.600 3.510 3.520 48,158 +0.09(+2.62%)
Aug 01, 2017 3.550 3.580 3.400 3.430 111,141 +0.00(+0.00%)
Jul 31, 2017 3.450 3.470 3.420 3.430 34,368 +0.00(+0.00%)
Jul 28, 2017 3.440 3.470 3.400 3.430 53,029 +0.05(+1.48%)
Jul 27, 2017 3.440 3.470 3.380 3.380 51,812 -0.04(-1.17%)
Jul 26, 2017 3.390 3.500 3.370 3.420 139,537 +0.04(+1.18%)
Jul 25, 2017 3.500 3.520 3.370 3.380 59,036 -0.05(-1.46%)
Jul 24, 2017 3.490 3.490 3.420 3.430 95,905 +0.02(+0.59%)
Jul 21, 2017 3.510 3.540 3.330 3.410 215,709 -0.12(-3.40%)
Jul 20, 2017 3.570 3.470 3.530 58,737 +0.06(+1.73%)
Jul 19, 2017 3.510 3.580 3.450 3.470 96,167 -0.06(-1.70%)
Jul 18, 2017 3.520 3.540 3.490 3.530 128,183 +0.00(+0.00%)
Jul 17, 2017 3.600 3.601 3.510 3.530 43,562 -0.02(-0.56%)
Jul 14, 2017 3.770 3.840 3.410 3.550 1,107,064 +0.16(+4.72%)
Jul 13, 2017 3.400 3.410 3.390 3.390 24,920 +0.04(+1.19%)
Jul 12, 2017 3.350 3.425 3.340 3.350 85,818 +0.02(+0.60%)
Jul 11, 2017 3.340 3.370 3.300 3.330 20,376 +0.03(+0.91%)
Jul 10, 2017 3.340 3.380 3.290 3.300 17,668 +0.01(+0.30%)
Jul 07, 2017 3.360 3.400 3.270 3.290 77,330 -0.07(-2.08%)
Jul 06, 2017 3.400 3.410 3.360 3.360 45,925 -0.01(-0.30%)
Jul 05, 2017 3.410 3.420 3.370 3.370 16,629 -0.01(-0.30%)
Jul 03, 2017 3.360 3.420 3.360 3.380 33,279 +0.07(+2.11%)
Jun 30, 2017 3.430 3.440 3.280 3.310 62,822 -0.13(-3.78%)
Jun 29, 2017 3.440 3.460 3.380 3.440 81,971 +0.03(+0.88%)
Jun 28, 2017 3.410 3.450 3.410 3.410 49,490 +0.01(+0.29%)
Jun 27, 2017 3.410 3.440 3.390 3.400 38,044 +0.00(+0.00%)
Jun 26, 2017 3.430 3.430 3.370 3.400 18,218 -0.03(-0.87%)
Jun 23, 2017 3.390 3.460 3.350 3.430 183,749 +0.06(+1.78%)
Jun 22, 2017 3.370 3.400 3.340 3.370 40,191 +0.00(+0.00%)
Jun 21, 2017 3.364 3.399 3.340 3.370 35,659 +0.00(+0.00%)
Jun 20, 2017 3.390 3.410 3.300 3.370 32,239 -0.02(-0.59%)
Jun 19, 2017 3.400 3.440 3.350 3.390 116,730 +0.08(+2.42%)
Jun 16, 2017 3.460 3.510 3.290 3.310 148,573 -0.10(-2.93%)
Jun 15, 2017 3.580 3.604 3.400 3.410 297,509 +0.08(+2.40%)
Jun 14, 2017 3.530 3.560 3.290 3.330 56,547 -0.05(-1.48%)
Jun 13, 2017 3.310 3.435 3.310 3.380 17,149 +0.05(+1.50%)
Jun 12, 2017 3.330 3.360 3.240 3.330 50,746 +0.04(+1.22%)
Jun 09, 2017 3.380 3.420 3.278 3.290 59,892 -0.10(-2.95%)
Jun 08, 2017 3.360 3.440 3.340 3.390 126,566 +0.04(+1.19%)
Jun 07, 2017 3.450 3.460 3.320 3.350 341,099 +0.10(+3.08%)
Jun 06, 2017 3.000 3.690 2.700 3.250 1,477,327 -0.82(-20.15%)
Jun 05, 2017 4.130 4.130 4.020 4.070 26,100 -0.08(-1.93%)
Jun 02, 2017 4.048 4.200 4.048 4.150 27,509 +0.09(+2.22%)
Jun 01, 2017 4.020 4.090 3.980 4.060 33,183 -0.01(-0.25%)
May 31, 2017 4.020 4.071 4.020 4.070 13,388 +0.04(+0.99%)
May 30, 2017 4.150 4.150 4.000 4.030 39,241 -0.15(-3.59%)
May 26, 2017 4.154 4.210 4.125 4.180 14,365 +0.01(+0.24%)
May 25, 2017 4.180 4.290 4.160 4.170 13,637 -0.02(-0.48%)
May 24, 2017 4.140 4.200 4.120 4.190 11,671 +0.04(+0.96%)
May 23, 2017 4.190 4.228 4.140 4.150 41,947 -0.04(-0.95%)
May 22, 2017 4.300 4.300 4.150 4.190 26,876 -0.03(-0.71%)
May 19, 2017 4.180 4.250 4.110 4.220 48,733 +0.07(+1.69%)
May 18, 2017 4.150 4.290 4.040 4.150 21,876 +0.02(+0.48%)
May 17, 2017 4.220 4.230 4.070 4.130 16,008 -0.06(-1.43%)
May 16, 2017 4.300 4.300 4.130 4.190 38,733 -0.08(-1.87%)
May 15, 2017 4.150 4.300 4.150 4.270 45,587 +0.12(+2.89%)
May 12, 2017 4.135 4.160 4.070 4.150 41,443 +0.03(+0.73%)
May 11, 2017 4.080 4.140 4.070 4.120 25,029 +0.05(+1.23%)
May 10, 2017 4.100 4.140 4.050 4.070 16,628 -0.04(-0.97%)
May 09, 2017 4.100 4.160 4.020 4.110 29,894 +0.04(+0.98%)
May 08, 2017 4.090 4.120 4.020 4.070 32,885 -0.04(-0.97%)
May 05, 2017 4.192 4.200 4.110 4.110 20,246 -0.03(-0.72%)
May 04, 2017 4.190 4.210 4.110 4.140 65,159 -0.04(-0.96%)
May 03, 2017 4.150 4.220 4.130 4.180 33,178 -0.01(-0.24%)
May 02, 2017 4.230 4.230 4.120 4.190 103,484 -0.04(-0.95%)
May 01, 2017 4.190 4.290 4.190 4.230 28,553 +0.04(+0.95%)
Apr 28, 2017 4.160 4.240 4.100 4.190 27,882 +0.06(+1.45%)
Apr 27, 2017 4.100 4.200 4.100 4.130 25,852 -0.02(-0.48%)
Apr 26, 2017 4.240 4.310 4.120 4.150 51,903 -0.11(-2.58%)
Apr 25, 2017 4.500 4.500 4.200 4.260 298,416 +0.28(+7.04%)
Apr 24, 2017 3.940 4.040 3.940 3.980 30,619 +0.07(+1.79%)
Apr 21, 2017 3.950 4.050 3.900 3.910 56,870 -0.04(-1.01%)
Apr 20, 2017 3.980 4.050 3.950 3.950 25,977 -0.04(-1.00%)
Apr 19, 2017 4.070 4.070 3.970 3.990 38,274 -0.08(-1.97%)
Apr 18, 2017 4.040 4.090 3.965 4.070 100,915 +0.03(+0.74%)
Apr 17, 2017 4.030 4.120 3.990 4.040 142,562 +0.00(+0.00%)
Apr 13, 2017 4.060 4.170 4.000 4.040 197,557 -0.02(-0.49%)
Apr 12, 2017 4.130 4.200 4.050 4.060 139,877 -0.09(-2.17%)
Apr 11, 2017 4.130 4.190 4.130 4.150 22,093 +0.04(+0.97%)
Apr 10, 2017 4.100 4.190 4.100 4.110 50,986 -0.01(-0.24%)
Apr 07, 2017 4.150 4.230 4.110 4.120 104,867 -0.08(-1.90%)
Apr 06, 2017 4.080 4.240 4.080 4.200 78,789 +0.15(+3.70%)
Apr 05, 2017 4.110 4.200 4.040 4.050 94,099 -0.05(-1.22%)
Apr 04, 2017 4.160 4.240 4.040 4.100 105,630 -0.06(-1.44%)
Apr 03, 2017 4.190 4.250 4.160 4.160 111,699 -0.04(-0.95%)
Mar 31, 2017 4.180 4.280 4.180 4.200 60,109 +0.00(+0.00%)
Mar 30, 2017 4.280 4.290 4.200 4.200 102,852 -0.03(-0.71%)
Mar 29, 2017 4.200 4.380 4.180 4.230 168,465 +0.07(+1.68%)
Mar 28, 2017 4.420 4.420 4.150 4.160 179,180 -0.21(-4.81%)
Mar 27, 2017 4.300 4.430 4.300 4.370 71,044 +0.07(+1.63%)
Mar 24, 2017 4.290 4.650 4.280 4.300 186,792 +0.01(+0.23%)
Mar 23, 2017 4.220 4.350 4.220 4.290 47,556 +0.13(+3.12%)
Mar 22, 2017 4.180 4.230 4.150 4.160 77,502 -0.02(-0.48%)
Mar 21, 2017 4.240 4.350 4.180 4.180 146,922 -0.06(-1.42%)
Mar 20, 2017 4.300 4.350 4.210 4.240 103,248 +0.04(+0.95%)
Mar 17, 2017 4.420 4.420 4.200 4.200 65,434 -0.18(-4.11%)
Mar 16, 2017 4.360 4.390 4.350 4.380 51,326 +0.06(+1.39%)
Mar 15, 2017 4.300 4.350 4.270 4.320 39,543 +0.02(+0.47%)
Mar 14, 2017 4.490 4.490 4.300 4.300 29,215 -0.19(-4.23%)
Mar 13, 2017 4.430 4.490 4.370 4.490 110,546 +0.14(+3.22%)
Mar 10, 2017 4.370 4.410 4.320 4.350 16,850 +0.03(+0.69%)
Mar 09, 2017 4.400 4.400 4.310 4.320 37,510 -0.08(-1.82%)
Mar 08, 2017 4.220 4.490 4.220 4.400 235,828 +0.15(+3.53%)
Mar 07, 2017 4.300 4.300 4.240 4.250 38,272 -0.02(-0.47%)
Mar 06, 2017 4.410 4.410 4.260 4.270 54,088 -0.18(-4.04%)
Mar 03, 2017 4.530 4.590 4.330 4.450 129,144 -0.04(-0.89%)
Mar 02, 2017 4.380 4.570 4.270 4.490 127,926 +0.16(+3.70%)
Mar 01, 2017 4.250 4.350 4.240 4.330 57,693 +0.12(+2.85%)
Feb 28, 2017 4.390 4.390 4.180 4.210 83,293 -0.23(-5.18%)
Feb 27, 2017 4.280 4.450 4.280 4.440 76,438 +0.17(+3.98%)
Feb 24, 2017 4.190 4.400 4.190 4.270 75,065 +0.02(+0.47%)
Feb 23, 2017 4.280 4.280 4.080 4.250 134,390 -0.03(-0.70%)
Feb 22, 2017 4.410 4.410 4.250 4.280 147,479 -0.18(-4.04%)
Feb 21, 2017 4.620 4.620 4.355 4.460 209,245 -0.27(-5.71%)
Feb 17, 2017 4.730 4.730 4.730 0 -0.01(-0.21%)
Feb 16, 2017 4.700 4.770 4.660 4.740 88,963 -0.07(-1.46%)
Feb 15, 2017 4.740 4.850 4.700 4.810 195,108 -0.09(-1.84%)
Feb 14, 2017 4.670 4.900 4.640 4.900 147,822 +0.13(+2.73%)
Feb 13, 2017 4.590 4.840 4.550 4.770 193,117 +0.15(+3.25%)
Feb 10, 2017 4.520 4.640 4.460 4.620 230,122 +0.00(+0.00%)
Feb 09, 2017 4.580 4.640 4.500 4.620 91,978 +0.00(+0.00%)
Feb 08, 2017 4.590 4.800 4.510 4.620 150,352 -0.05(-1.07%)
Feb 07, 2017 4.540 4.740 4.480 4.670 178,699 +0.10(+2.19%)
Feb 06, 2017 4.610 4.640 4.540 4.570 70,451 -0.08(-1.72%)
Feb 03, 2017 4.670 4.690 4.630 4.650 59,958 +0.02(+0.43%)
Feb 02, 2017 4.690 4.810 4.550 4.630 182,304 -0.06(-1.28%)
Feb 01, 2017 4.770 4.820 4.600 4.690 210,562 -0.06(-1.26%)
Jan 31, 2017 5.060 5.067 4.680 4.750 305,110 +0.11(+2.37%)
Jan 30, 2017 4.770 4.800 4.620 4.640 194,108 -0.23(-4.72%)
Jan 27, 2017 4.980 4.990 4.840 4.870 136,820 -0.11(-2.21%)
Jan 26, 2017 5.060 5.082 4.980 4.980 119,526 -0.08(-1.58%)
Jan 25, 2017 5.190 5.238 5.028 5.060 149,866 -0.13(-2.50%)
Jan 24, 2017 5.210 5.280 5.110 5.190 424,872 +0.18(+3.59%)
Jan 23, 2017 4.920 5.080 4.820 5.010 587,216 +0.04(+0.80%)
Jan 20, 2017 5.050 5.080 4.920 4.970 141,571 -0.10(-1.97%)
Jan 19, 2017 5.130 5.140 5.000 5.070 201,645 -0.10(-1.93%)
Jan 18, 2017 5.350 5.350 4.850 5.170 394,188 -0.28(-5.14%)
Jan 17, 2017 5.550 5.550 5.340 5.450 318,462 -0.19(-3.37%)
Jan 13, 2017 5.640 5.640 5.640 0 +0.24(+4.44%)
Jan 12, 2017 5.620 5.620 5.350 5.400 313,451 -0.30(-5.26%)
Jan 11, 2017 5.460 5.730 4.850 5.700 832,889 +0.18(+3.26%)
Jan 10, 2017 5.800 5.830 5.450 5.520 832,261 -0.26(-4.50%)
Jan 09, 2017 4.950 6.480 4.950 5.780 2,161,198 +0.98(+20.42%)
Jan 06, 2017 4.550 4.820 4.550 4.800 772,988 +0.34(+7.62%)
Jan 05, 2017 5.170 5.430 4.250 4.460 1,974,689 +0.49(+12.34%)
Jan 04, 2017 3.900 3.990 3.865 3.970 127,454 +0.04(+1.02%)
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.