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 (%)
Jun 29, 2018 5.220 5.340 4.960 4.980 518,263 -0.26(-4.96%)
Jun 28, 2018 5.240 5.290 5.135 5.240 308,148 -0.01(-0.19%)
Jun 27, 2018 5.250 5.360 5.151 5.250 673,169 -0.01(-0.19%)
Jun 26, 2018 5.220 5.360 5.080 5.260 834,336 +0.08(+1.54%)
Jun 25, 2018 5.060 5.250 5.000 5.180 728,708 +0.10(+1.97%)
Jun 22, 2018 4.900 5.140 4.740 5.080 5,426,923 +0.18(+3.67%)
Jun 21, 2018 5.070 5.095 4.710 4.900 580,922 -0.13(-2.58%)
Jun 20, 2018 5.120 5.280 5.030 5.030 330,152 -0.09(-1.76%)
Jun 19, 2018 5.010 5.170 4.970 5.120 264,299 +0.07(+1.39%)
Jun 18, 2018 5.100 5.190 4.950 5.050 423,943 -0.05(-0.98%)
Jun 15, 2018 4.940 4.940 5.100 695,919 +0.16(+3.24%)
Jun 14, 2018 4.910 4.990 4.860 4.940 241,772 +0.03(+0.61%)
Jun 13, 2018 4.930 4.950 4.870 4.910 245,882 +0.00(+0.00%)
Jun 12, 2018 4.910 4.940 4.880 4.910 189,399 +0.00(+0.00%)
Jun 11, 2018 4.940 4.980 4.835 4.910 280,935 -0.06(-1.21%)
Jun 08, 2018 4.590 4.990 4.550 4.970 518,081 +0.34(+7.34%)
Jun 07, 2018 4.750 4.750 4.580 4.630 135,957 -0.07(-1.49%)
Jun 06, 2018 4.530 4.800 4.505 4.700 267,644 +0.17(+3.75%)
Jun 05, 2018 4.340 4.560 4.340 4.530 176,670 +0.11(+2.49%)
Jun 04, 2018 4.420 4.480 4.270 4.420 196,307 -0.01(-0.23%)
Jun 01, 2018 4.300 4.440 4.160 4.430 451,391 +0.13(+3.02%)
May 31, 2018 4.530 4.600 4.270 4.300 215,797 -0.24(-5.29%)
May 30, 2018 4.550 4.670 4.330 4.540 305,296 -0.02(-0.44%)
May 29, 2018 4.810 4.810 4.520 4.560 192,826 -0.27(-5.59%)
May 25, 2018 4.830 4.830 4.830 0 +0.07(+1.47%)
May 24, 2018 4.800 4.850 4.660 4.760 193,094 -0.03(-0.63%)
May 23, 2018 4.770 4.922 4.670 4.790 235,109 +0.01(+0.21%)
May 22, 2018 4.780 4.860 4.730 4.780 152,239 +0.00(+0.00%)
May 21, 2018 4.900 4.970 4.710 4.780 299,868 -0.12(-2.45%)
May 18, 2018 4.600 4.990 4.520 4.900 711,513 +0.29(+6.29%)
May 17, 2018 4.120 4.640 4.080 4.610 570,693 +0.47(+11.35%)
May 16, 2018 4.140 4.250 4.070 4.140 301,206 -0.02(-0.48%)
May 15, 2018 4.070 4.190 3.920 4.160 479,053 +0.08(+1.96%)
May 14, 2018 4.140 4.190 4.075 4.080 204,673 -0.06(-1.45%)
May 11, 2018 4.050 4.140 4.030 4.140 217,302 +0.08(+1.97%)
May 10, 2018 4.090 4.120 4.020 4.060 158,918 -0.04(-0.98%)
May 09, 2018 4.090 4.130 4.020 4.100 190,601 +0.01(+0.24%)
May 08, 2018 3.980 4.100 3.980 4.090 265,995 +0.08(+2.00%)
May 07, 2018 3.920 4.030 3.910 4.010 189,809 +0.08(+2.04%)
May 04, 2018 3.900 3.980 3.865 3.930 125,923 +0.03(+0.77%)
May 03, 2018 3.900 3.953 3.890 3.900 122,387 +0.00(+0.00%)
May 02, 2018 3.900 3.990 3.880 3.900 187,060 -0.03(-0.76%)
May 01, 2018 3.870 3.940 3.850 3.930 104,349 +0.05(+1.29%)
Apr 30, 2018 3.890 3.910 3.840 3.880 150,289 +0.00(+0.00%)
Apr 27, 2018 3.830 3.880 3.820 3.880 121,746 +0.05(+1.31%)
Apr 26, 2018 3.920 3.940 3.810 3.830 144,787 -0.07(-1.79%)
Apr 25, 2018 3.890 3.940 3.880 3.900 103,146 +0.03(+0.78%)
Apr 24, 2018 3.870 3.880 3.810 3.870 114,411 -0.03(-0.77%)
Apr 23, 2018 3.860 3.909 3.820 3.900 67,257 +0.01(+0.26%)
Apr 20, 2018 3.880 3.900 3.817 3.890 69,987 +0.01(+0.26%)
Apr 19, 2018 3.800 3.900 3.790 3.880 158,026 +0.07(+1.84%)
Apr 18, 2018 3.840 3.870 3.790 3.810 132,850 -0.04(-1.04%)
Apr 17, 2018 3.880 3.890 3.800 3.850 88,004 +0.03(+0.79%)
Apr 16, 2018 3.900 3.900 3.800 3.820 64,777 -0.07(-1.80%)
Apr 13, 2018 3.890 3.920 3.820 3.890 59,298 +0.00(+0.00%)
Apr 12, 2018 3.900 3.970 3.890 3.890 85,371 +0.00(+0.00%)
Apr 11, 2018 3.880 3.920 3.800 3.890 131,841 -0.01(-0.26%)
Apr 10, 2018 3.900 3.930 3.860 3.900 120,799 +0.01(+0.26%)
Apr 09, 2018 3.810 3.900 3.790 3.890 102,849 +0.08(+2.10%)
Apr 06, 2018 3.880 3.940 3.800 3.810 105,161 -0.08(-2.06%)
Apr 05, 2018 3.850 3.910 3.840 3.890 143,425 +0.06(+1.57%)
Apr 04, 2018 3.800 3.900 3.730 3.830 145,671 -0.04(-1.03%)
Apr 03, 2018 3.900 3.950 3.820 3.870 174,326 -0.01(-0.26%)
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.