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 (%)
Jan 31, 2018 3.000 3.000 2.850 2.860 119,872 -0.16(-5.30%)
Jan 30, 2018 3.100 3.150 3.010 3.020 74,247 -0.08(-2.58%)
Jan 29, 2018 3.200 3.210 2.860 3.100 185,107 -0.12(-3.73%)
Jan 26, 2018 3.390 3.390 3.200 3.220 93,445 -0.14(-4.17%)
Jan 25, 2018 3.250 3.432 3.250 3.360 103,632 +0.08(+2.44%)
Jan 24, 2018 3.210 3.270 3.180 3.280 108,703 +0.05(+1.55%)
Jan 23, 2018 3.260 3.280 3.221 3.230 145,820 -0.14(-4.15%)
Jan 22, 2018 3.270 3.410 3.250 3.370 206,547 -0.13(-3.71%)
Jan 19, 2018 3.460 3.500 3.410 3.500 247,080 +0.00(+0.00%)
Jan 18, 2018 3.660 3.670 3.480 3.500 230,917 +0.09(+2.64%)
Jan 17, 2018 3.500 3.500 3.380 3.410 54,493 -0.08(-2.29%)
Jan 16, 2018 3.480 3.520 3.450 3.490 128,728 +0.08(+2.35%)
Jan 12, 2018 3.410 3.410 3.410 0 +0.13(+3.96%)
Jan 11, 2018 3.030 3.300 3.030 3.280 378,212 +0.23(+7.54%)
Jan 10, 2018 3.080 3.050 144,781 +0.04(+1.33%)
Jan 09, 2018 3.020 3.060 2.940 3.010 296,557 -0.05(-1.63%)
Jan 08, 2018 2.840 3.120 2.835 3.060 609,792 +0.30(+10.87%)
Jan 05, 2018 2.720 2.800 2.720 2.760 138,020 +0.01(+0.36%)
Jan 04, 2018 2.720 2.750 2.670 2.750 62,674 +0.03(+1.10%)
Jan 03, 2018 2.690 2.740 2.670 2.720 23,740 +0.02(+0.74%)
Jan 02, 2018 2.670 2.760 2.660 2.700 96,006 +0.02(+0.75%)
Dec 29, 2017 2.680 2.680 2.680 0 +0.01(+0.37%)
Dec 28, 2017 2.690 2.710 2.660 2.670 146,768 -0.04(-1.48%)
Dec 27, 2017 2.670 2.720 2.670 2.710 86,484 +0.02(+0.74%)
Dec 26, 2017 2.680 2.730 2.651 2.690 46,579 -0.01(-0.37%)
Dec 22, 2017 2.700 2.710 2.650 2.700 158,025 -0.01(-0.37%)
Dec 21, 2017 2.590 2.740 2.590 2.710 162,085 +0.11(+4.23%)
Dec 20, 2017 2.510 2.620 2.490 2.600 185,101 +0.07(+2.77%)
Dec 19, 2017 2.470 2.550 2.460 2.530 120,989 +0.06(+2.43%)
Dec 18, 2017 2.460 2.555 2.460 2.470 177,409 -0.04(-1.59%)
Dec 15, 2017 2.490 2.520 2.460 2.510 63,407 +0.00(+0.00%)
Dec 14, 2017 2.500 2.520 2.451 2.510 254,173 -0.02(-0.79%)
Dec 13, 2017 2.570 2.590 2.522 2.530 127,277 -0.04(-1.56%)
Dec 12, 2017 2.600 2.670 2.520 2.570 216,856 -0.06(-2.28%)
Dec 11, 2017 2.660 2.680 2.610 2.630 120,038 -0.05(-1.87%)
Dec 08, 2017 2.650 2.700 2.620 2.680 174,746 +0.04(+1.52%)
Dec 07, 2017 2.660 2.720 2.620 2.640 80,337 -0.04(-1.49%)
Dec 06, 2017 2.720 2.740 2.650 2.680 140,885 -0.06(-2.19%)
Dec 05, 2017 2.725 2.760 2.700 2.740 141,849 +0.01(+0.37%)
Dec 04, 2017 2.780 2.780 2.660 2.730 246,729 -0.06(-2.15%)
Dec 01, 2017 2.740 2.830 2.710 2.790 111,853 +0.04(+1.45%)
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%)
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.