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 (%)
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%)
Mar 01, 2019 1.020 1.130 1.000 1.100 900,600 +0.08(+7.84%)
Feb 28, 2019 1.020 1.080 0.9820 1.020 558,423 +0.00(+0.00%)
Feb 27, 2019 1.010 1.050 0.9922 1.020 323,594 +0.01(+0.99%)
Feb 26, 2019 1.000 1.030 0.9600 1.010 361,134 +0.03(+2.89%)
Feb 25, 2019 0.9500 0.9902 0.9236 0.9816 260,065 +0.06(+6.70%)
Feb 22, 2019 0.9200 0.9400 0.9100 0.9200 123,000 +0.01(+1.46%)
Feb 21, 2019 0.9310 0.9500 0.9000 0.9068 295,559 -0.02(-2.52%)
Feb 20, 2019 0.9527 0.9600 0.9302 0.9302 160,690 -0.02(-1.97%)
Feb 19, 2019 0.9600 0.9698 0.9300 0.9489 349,959 -0.00(-0.12%)
Feb 15, 2019 0.9200 0.9500 0.9200 0.9500 236,700 +0.03(+3.05%)
Feb 14, 2019 0.9270 0.9380 0.9010 0.9219 118,005 +0.01(+1.64%)
Feb 13, 2019 0.9300 0.9500 0.9000 0.9070 239,322 -0.01(-1.43%)
Feb 12, 2019 0.9380 0.9380 0.8800 0.9202 243,664 +0.00(+0.54%)
Feb 11, 2019 0.9500 0.9600 0.8936 0.9153 303,672 +0.02(+1.70%)
Feb 08, 2019 0.9400 0.9600 0.8800 0.9000 431,700 -0.05(-5.23%)
Feb 07, 2019 0.9400 0.9799 0.9200 0.9497 358,843 +0.02(+2.02%)
Feb 06, 2019 0.9623 0.9800 0.8951 0.9309 469,090 -0.01(-1.02%)
Feb 05, 2019 0.9900 0.9900 0.9103 0.9405 493,836 -0.04(-4.30%)
Feb 04, 2019 1.040 1.040 0.9803 0.9828 484,165 -0.02(-1.72%)
Feb 01, 2019 1.000 1.060 0.9900 1.000 1,113,800 -0.19(-15.97%)
Jan 31, 2019 1.220 1.240 1.180 1.190 322,298 +0.02(+1.71%)
Jan 30, 2019 1.050 1.230 1.030 1.170 421,117 +0.15(+14.71%)
Jan 29, 2019 1.040 1.050 1.000 1.020 227,248 -0.01(-0.97%)
Jan 28, 2019 1.090 1.110 1.010 1.030 407,735 -0.05(-4.63%)
Jan 25, 2019 1.070 1.110 1.040 1.080 271,900 +0.01(+0.93%)
Jan 24, 2019 1.130 1.130 1.020 1.070 740,886 -0.04(-3.60%)
Jan 23, 2019 1.140 1.170 1.070 1.110 622,727 -0.02(-1.77%)
Jan 22, 2019 1.240 1.240 1.110 1.130 264,557 -0.09(-7.38%)
Jan 18, 2019 1.240 1.290 1.200 1.220 223,500 -0.02(-1.61%)
Jan 17, 2019 1.260 1.300 1.230 1.240 103,511 -0.04(-3.13%)
Jan 16, 2019 1.260 1.330 1.250 1.280 115,954 +0.01(+0.79%)
Jan 15, 2019 1.290 1.290 1.150 1.270 221,940 -0.02(-1.55%)
Jan 14, 2019 1.310 1.390 1.270 1.290 192,225 -0.04(-3.01%)
Jan 11, 2019 1.320 1.360 1.270 1.330 186,700 +0.01(+0.76%)
Jan 10, 2019 1.360 1.360 1.260 1.320 197,233 -0.03(-2.22%)
Jan 09, 2019 1.370 1.390 1.300 1.350 312,843 -0.02(-1.46%)
Jan 08, 2019 1.350 1.480 1.320 1.370 543,633 +0.04(+3.01%)
Jan 07, 2019 1.210 1.400 1.200 1.330 499,342 +0.12(+9.92%)
Jan 04, 2019 1.020 1.290 1.010 1.210 759,200 +0.22(+22.73%)
Jan 03, 2019 1.000 1.020 0.9332 0.9859 391,851 +0.06(+6.03%)
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.