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 (%)
Nov 30, 2017 2.650 2.770 2.640 2.750 273,076 +0.09(+3.38%)
Nov 29, 2017 2.680 2.730 2.630 2.660 322,709 -0.05(-1.85%)
Nov 28, 2017 2.690 2.770 2.670 2.710 402,447 -0.19(-6.55%)
Nov 27, 2017 2.880 2.930 2.830 2.900 51,527 +0.00(+0.00%)
Nov 24, 2017 2.900 2.910 2.850 2.900 32,050 +0.00(+0.00%)
Nov 22, 2017 2.910 2.940 2.880 2.900 28,221 +0.02(+0.69%)
Nov 21, 2017 2.880 2.910 2.820 2.880 83,485 +0.06(+2.13%)
Nov 20, 2017 2.740 2.840 2.730 2.820 68,074 +0.06(+2.17%)
Nov 17, 2017 2.790 2.820 2.750 2.760 37,391 -0.03(-1.08%)
Nov 16, 2017 2.730 2.890 2.700 2.790 85,147 +0.02(+0.72%)
Nov 15, 2017 2.810 2.810 2.740 2.770 88,024 -0.07(-2.46%)
Nov 14, 2017 2.860 2.860 2.800 2.840 56,302 -0.02(-0.70%)
Nov 13, 2017 2.850 2.920 2.850 2.860 66,148 -0.09(-3.05%)
Nov 10, 2017 2.930 3.030 2.890 2.950 137,390 +0.01(+0.34%)
Nov 09, 2017 2.970 2.970 2.900 2.940 61,126 -0.03(-1.01%)
Nov 08, 2017 2.990 3.010 2.930 2.970 116,070 -0.02(-0.67%)
Nov 07, 2017 3.050 3.110 2.960 2.990 246,569 -0.03(-0.99%)
Nov 06, 2017 3.100 3.110 3.000 3.020 152,092 -0.03(-0.98%)
Nov 03, 2017 3.080 3.100 3.035 3.050 106,764 +0.01(+0.33%)
Nov 02, 2017 3.100 3.110 3.020 3.040 93,925 -0.02(-0.65%)
Nov 01, 2017 3.130 3.140 3.020 3.060 149,351 +0.01(+0.33%)
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%)
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.