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 (%)
Apr 30, 2021 2.430 2.500 2.400 2.420 372,800 -0.02(-0.82%)
Apr 29, 2021 2.320 2.510 2.320 2.440 635,457 -0.08(-3.17%)
Apr 28, 2021 2.490 2.580 2.460 2.520 370,808 +0.00(+0.00%)
Apr 27, 2021 2.540 2.560 2.480 2.520 360,713 -0.01(-0.40%)
Apr 26, 2021 2.490 2.580 2.450 2.530 651,120 +0.08(+3.27%)
Apr 23, 2021 2.500 2.565 2.450 2.450 498,600 -0.05(-2.00%)
Apr 22, 2021 2.350 2.510 2.310 2.500 1,469,880 +0.15(+6.38%)
Apr 21, 2021 2.210 2.370 2.200 2.350 2,297,192 +0.13(+5.86%)
Apr 20, 2021 2.330 2.400 2.200 2.220 1,501,047 -0.13(-5.53%)
Apr 19, 2021 2.450 2.475 2.320 2.350 881,485 -0.11(-4.47%)
Apr 16, 2021 2.410 2.500 2.350 2.460 851,600 +0.03(+1.23%)
Apr 15, 2021 2.550 2.550 2.360 2.430 1,065,454 -0.10(-3.95%)
Apr 14, 2021 2.450 2.560 2.410 2.530 1,452,634 +0.12(+4.98%)
Apr 13, 2021 2.420 2.440 2.300 2.410 1,661,186 -0.02(-0.82%)
Apr 12, 2021 2.550 2.550 2.420 2.430 1,153,812 -0.15(-5.81%)
Apr 09, 2021 2.520 2.610 2.370 2.580 1,618,400 +0.07(+2.79%)
Apr 08, 2021 2.590 2.610 2.480 2.510 1,283,112 -0.05(-1.95%)
Apr 07, 2021 2.620 2.700 2.540 2.560 1,874,927 -0.06(-2.29%)
Apr 06, 2021 2.650 2.730 2.520 2.620 5,061,160 +0.09(+3.56%)
Apr 05, 2021 2.540 2.550 2.480 2.530 1,150,894 -0.01(-0.39%)
Apr 01, 2021 2.540 2.580 2.480 2.540 10,772,100 -0.37(-12.71%)
Mar 31, 2021 2.770 3.080 2.690 2.910 954,294 +0.23(+8.58%)
Mar 30, 2021 2.750 2.750 2.630 2.680 424,323 -0.05(-1.83%)
Mar 29, 2021 2.830 2.850 2.660 2.730 450,223 -0.06(-2.15%)
Mar 26, 2021 2.840 2.850 2.650 2.790 409,400 -0.01(-0.36%)
Mar 25, 2021 2.710 2.850 2.620 2.800 593,838 -0.02(-0.71%)
Mar 24, 2021 3.060 3.090 2.810 2.820 581,741 -0.16(-5.37%)
Mar 23, 2021 3.210 3.250 2.970 2.980 808,176 -0.35(-10.51%)
Mar 22, 2021 3.260 4.130 3.110 3.330 4,949,599 +0.13(+4.06%)
Mar 19, 2021 3.280 3.310 3.170 3.200 418,200 -0.07(-2.14%)
Mar 18, 2021 3.280 3.330 3.180 3.270 494,575 -0.03(-0.91%)
Mar 17, 2021 3.230 3.330 3.120 3.300 337,261 +0.02(+0.61%)
Mar 16, 2021 3.300 3.330 3.219 3.280 285,815 -0.02(-0.61%)
Mar 15, 2021 3.380 3.380 3.260 3.300 268,757 -0.02(-0.45%)
Mar 12, 2021 3.260 3.370 3.210 3.315 265,800 +0.06(+1.69%)
Mar 11, 2021 3.300 3.410 3.250 3.260 304,981 -0.04(-1.21%)
Mar 10, 2021 3.220 3.350 3.100 3.300 338,994 +0.06(+1.85%)
Mar 09, 2021 3.070 3.301 3.020 3.240 461,940 +0.17(+5.54%)
Mar 08, 2021 3.030 3.150 2.900 3.070 394,587 +0.10(+3.37%)
Mar 05, 2021 2.980 3.048 2.630 2.970 832,700 +0.01(+0.34%)
Mar 04, 2021 3.250 3.265 2.950 2.960 797,585 -0.29(-8.92%)
Mar 03, 2021 3.250 3.290 3.150 3.250 419,887 +0.02(+0.62%)
Mar 02, 2021 3.270 3.330 3.210 3.230 391,535 -0.07(-2.12%)
Mar 01, 2021 3.240 3.350 3.220 3.300 402,085 +0.05(+1.54%)
Feb 26, 2021 3.250 3.290 3.090 3.250 411,400 -0.02(-0.61%)
Feb 25, 2021 3.180 3.290 3.130 3.270 674,191 +0.09(+2.83%)
Feb 24, 2021 3.180 3.310 3.110 3.180 621,561 -0.02(-0.63%)
Feb 23, 2021 3.170 3.220 2.930 3.200 933,174 -0.04(-1.23%)
Feb 22, 2021 3.250 3.330 3.200 3.240 541,636 -0.05(-1.52%)
Feb 19, 2021 3.250 3.330 3.230 3.290 315,800 +0.04(+1.23%)
Feb 18, 2021 3.400 3.440 3.210 3.250 469,862 -0.13(-3.85%)
Feb 17, 2021 3.350 3.480 3.270 3.380 747,176 -0.02(-0.59%)
Feb 16, 2021 3.400 3.420 3.260 3.400 621,051 +0.09(+2.72%)
Feb 12, 2021 3.260 3.320 3.200 3.310 539,400 +0.07(+2.16%)
Feb 11, 2021 3.480 3.510 3.210 3.240 1,209,759 -0.21(-6.09%)
Feb 10, 2021 3.700 3.730 3.410 3.450 916,044 -0.23(-6.25%)
Feb 09, 2021 3.860 3.880 3.625 3.680 645,545 -0.12(-3.16%)
Feb 08, 2021 3.940 4.030 3.760 3.800 1,246,922 +0.05(+1.33%)
Feb 05, 2021 3.630 3.900 3.550 3.750 1,549,500 +0.15(+4.17%)
Feb 04, 2021 3.600 3.695 3.550 3.600 834,678 +0.13(+3.75%)
Feb 03, 2021 3.460 3.550 3.370 3.470 2,284,843 +0.08(+2.36%)
Feb 02, 2021 3.340 3.420 3.320 3.390 406,962 +0.05(+1.50%)
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.