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 (%)
Jul 31, 2020 1.550 1.560 1.510 1.510 293,700 -0.02(-1.31%)
Jul 30, 2020 1.560 1.600 1.510 1.530 456,436 -0.03(-1.92%)
Jul 29, 2020 1.650 1.650 1.540 1.560 671,286 -0.05(-3.11%)
Jul 28, 2020 1.560 1.630 1.520 1.610 582,189 +0.03(+1.90%)
Jul 27, 2020 1.710 1.720 1.560 1.580 1,029,466 -0.14(-8.14%)
Jul 24, 2020 1.720 1.740 1.650 1.720 669,200 +0.06(+3.61%)
Jul 23, 2020 1.700 1.780 1.640 1.660 1,103,480 -0.02(-1.19%)
Jul 22, 2020 1.760 1.820 1.660 1.680 1,326,044 -0.10(-5.62%)
Jul 21, 2020 1.950 1.950 1.710 1.780 5,637,639 +0.18(+11.25%)
Jul 20, 2020 1.620 1.650 1.510 1.600 2,514,941 +0.11(+7.38%)
Jul 17, 2020 1.530 1.530 1.430 1.490 1,562,700 +0.02(+1.36%)
Jul 16, 2020 1.420 1.510 1.400 1.470 1,949,833 +0.09(+6.52%)
Jul 15, 2020 1.250 1.390 1.250 1.380 972,803 +0.13(+10.40%)
Jul 14, 2020 1.280 1.280 1.220 1.250 363,380 -0.01(-0.79%)
Jul 13, 2020 1.280 1.280 1.240 1.260 522,436 +0.04(+3.28%)
Jul 10, 2020 1.280 1.280 1.210 1.220 549,100 -0.07(-5.43%)
Jul 09, 2020 1.450 1.450 1.260 1.290 1,160,274 -0.13(-9.15%)
Jul 08, 2020 1.520 1.550 1.380 1.420 1,939,506 -0.13(-8.39%)
Jul 07, 2020 1.240 1.640 1.230 1.550 5,544,359 +0.36(+30.25%)
Jul 06, 2020 1.180 1.200 1.150 1.190 237,088 +0.01(+0.85%)
Jul 02, 2020 1.170 1.180 1.140 1.180 219,100 +0.03(+2.61%)
Jul 01, 2020 1.160 1.190 1.140 1.150 189,190 -0.01(-0.86%)
Jun 30, 2020 1.180 1.200 1.140 1.160 273,506 -0.02(-1.69%)
Jun 29, 2020 1.270 1.280 1.160 1.180 665,425 -0.08(-6.35%)
Jun 26, 2020 1.190 1.280 1.190 1.260 891,500 +0.06(+5.00%)
Jun 25, 2020 1.210 1.220 1.180 1.200 205,300 -0.01(-0.83%)
Jun 24, 2020 1.210 1.220 1.160 1.210 314,118 -0.04(-3.20%)
Jun 23, 2020 1.270 1.270 1.210 1.250 300,779 -0.02(-1.57%)
Jun 22, 2020 1.320 1.340 1.220 1.270 673,312 -0.05(-3.79%)
Jun 19, 2020 1.240 1.320 1.130 1.320 1,001,100 +0.06(+4.76%)
Jun 18, 2020 1.200 1.260 1.170 1.260 545,599 +0.06(+5.00%)
Jun 17, 2020 1.150 1.200 1.140 1.200 374,921 +0.06(+5.26%)
Jun 16, 2020 1.170 1.190 1.120 1.140 321,434 -0.01(-0.87%)
Jun 15, 2020 1.110 1.150 1.110 1.150 274,090 +0.04(+3.60%)
Jun 12, 2020 1.070 1.180 1.030 1.110 712,200 +0.07(+6.73%)
Jun 11, 2020 1.090 1.090 1.030 1.040 368,116 -0.09(-7.96%)
Jun 10, 2020 1.130 1.150 1.080 1.130 207,383 +0.00(+0.00%)
Jun 09, 2020 1.100 1.130 1.060 1.130 225,679 +0.02(+1.80%)
Jun 08, 2020 1.080 1.130 1.070 1.110 330,749 +0.02(+1.83%)
Jun 05, 2020 1.090 1.100 1.070 1.090 290,900 -0.01(-0.91%)
Jun 04, 2020 1.090 1.110 1.060 1.100 325,625 +0.00(+0.00%)
Jun 03, 2020 1.130 1.130 1.050 1.100 753,228 -0.01(-0.90%)
Jun 02, 2020 1.190 1.200 1.100 1.110 667,253 -0.08(-6.72%)
Jun 01, 2020 1.260 1.300 1.080 1.190 3,223,767 +0.17(+16.67%)
May 29, 2020 1.010 1.040 1.000 1.020 105,400 -0.01(-0.97%)
May 28, 2020 1.030 1.040 1.000 1.030 125,351 +0.02(+1.98%)
May 27, 2020 1.030 1.070 1.000 1.010 132,227 -0.02(-1.94%)
May 26, 2020 1.070 1.070 1.010 1.030 212,199 -0.02(-1.90%)
May 22, 2020 1.030 1.050 1.000 1.050 148,100 +0.03(+2.94%)
May 21, 2020 1.050 1.060 1.010 1.020 206,425 -0.02(-1.92%)
May 20, 2020 1.070 1.100 1.030 1.040 211,691 -0.05(-4.59%)
May 19, 2020 1.090 1.100 1.050 1.090 261,847 +0.01(+0.93%)
May 18, 2020 1.050 1.100 1.050 1.080 142,199 +0.02(+1.89%)
May 15, 2020 1.100 1.100 1.030 1.060 142,600 +0.00(+0.00%)
May 14, 2020 1.100 1.110 1.030 1.060 178,455 -0.03(-3.20%)
May 13, 2020 1.100 1.190 1.090 1.095 312,223 -0.02(-1.35%)
May 12, 2020 1.140 1.140 1.070 1.110 241,627 +0.02(+1.83%)
May 11, 2020 1.040 1.090 1.030 1.090 292,720 +0.06(+5.83%)
May 08, 2020 1.020 1.050 1.010 1.030 124,900 +0.00(+0.00%)
May 07, 2020 1.030 1.050 1.020 1.030 102,547 +0.02(+1.98%)
May 06, 2020 1.050 1.080 1.000 1.010 206,228 -0.03(-2.88%)
May 05, 2020 1.020 1.060 1.020 1.040 138,124 +0.03(+2.97%)
May 04, 2020 1.050 1.068 1.000 1.010 230,928 +0.01(+1.28%)
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.