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, 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%)
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.