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, 2019 1.220 1.240 1.180 1.190 322,298 +0.02(+1.71%)
Jan 30, 2019 1.050 1.230 1.030 1.170 421,117 +0.15(+14.71%)
Jan 29, 2019 1.040 1.050 1.000 1.020 227,248 -0.01(-0.97%)
Jan 28, 2019 1.090 1.110 1.010 1.030 407,735 -0.05(-4.63%)
Jan 25, 2019 1.070 1.110 1.040 1.080 271,900 +0.01(+0.93%)
Jan 24, 2019 1.130 1.130 1.020 1.070 740,886 -0.04(-3.60%)
Jan 23, 2019 1.140 1.170 1.070 1.110 622,727 -0.02(-1.77%)
Jan 22, 2019 1.240 1.240 1.110 1.130 264,557 -0.09(-7.38%)
Jan 18, 2019 1.240 1.290 1.200 1.220 223,500 -0.02(-1.61%)
Jan 17, 2019 1.260 1.300 1.230 1.240 103,511 -0.04(-3.13%)
Jan 16, 2019 1.260 1.330 1.250 1.280 115,954 +0.01(+0.79%)
Jan 15, 2019 1.290 1.290 1.150 1.270 221,940 -0.02(-1.55%)
Jan 14, 2019 1.310 1.390 1.270 1.290 192,225 -0.04(-3.01%)
Jan 11, 2019 1.320 1.360 1.270 1.330 186,700 +0.01(+0.76%)
Jan 10, 2019 1.360 1.360 1.260 1.320 197,233 -0.03(-2.22%)
Jan 09, 2019 1.370 1.390 1.300 1.350 312,843 -0.02(-1.46%)
Jan 08, 2019 1.350 1.480 1.320 1.370 543,633 +0.04(+3.01%)
Jan 07, 2019 1.210 1.400 1.200 1.330 499,342 +0.12(+9.92%)
Jan 04, 2019 1.020 1.290 1.010 1.210 759,200 +0.22(+22.73%)
Jan 03, 2019 1.000 1.020 0.9332 0.9859 391,851 +0.06(+6.03%)
Jan 02, 2019 0.7446 1.000 0.7402 0.9298 652,407 +0.20(+27.37%)
Dec 31, 2018 0.8000 0.8500 0.7300 0.7300 605,400 -0.07(-8.75%)
Dec 28, 2018 0.8400 0.8900 0.7900 0.8000 523,800 -0.04(-4.89%)
Dec 27, 2018 0.8543 0.9500 0.8371 0.8411 734,651 -0.01(-1.55%)
Dec 26, 2018 0.8000 0.9200 0.7911 0.8543 524,868 +0.09(+12.41%)
Dec 24, 2018 1.000 1.030 0.6000 0.7600 1,124,800 -0.25(-24.75%)
Dec 21, 2018 1.090 1.120 1.010 1.010 1,001,300 -0.10(-9.01%)
Dec 20, 2018 1.160 1.195 1.080 1.110 276,999 -0.05(-4.31%)
Dec 19, 2018 1.220 1.320 1.150 1.160 320,451 -0.05(-4.13%)
Dec 18, 2018 1.250 1.270 1.200 1.210 198,456 -0.02(-1.63%)
Dec 17, 2018 1.180 1.320 1.130 1.230 306,032 -0.02(-1.20%)
Dec 14, 2018 1.400 1.460 1.240 1.245 397,400 -0.11(-8.46%)
Dec 13, 2018 1.560 1.580 1.320 1.360 318,472 -0.12(-8.11%)
Dec 12, 2018 1.530 1.590 1.480 1.480 141,578 -0.02(-1.33%)
Dec 11, 2018 1.510 1.555 1.490 1.500 188,334 +0.02(+1.35%)
Dec 10, 2018 1.510 1.540 1.480 1.480 90,231 -0.03(-1.99%)
Dec 07, 2018 1.600 1.600 1.500 1.510 303,400 -0.09(-5.63%)
Dec 06, 2018 1.620 1.650 1.580 1.600 97,795 -0.02(-1.23%)
Dec 04, 2018 1.710 1.760 1.620 1.620 127,100 -0.09(-5.26%)
Dec 03, 2018 1.680 1.720 1.680 1.710 72,440 +0.03(+1.79%)
Nov 30, 2018 1.730 1.740 1.660 1.680 132,900 -0.04(-2.33%)
Nov 29, 2018 1.700 1.740 1.700 1.720 36,692 +0.01(+0.58%)
Nov 28, 2018 1.700 1.740 1.680 1.710 68,509 +0.03(+1.79%)
Nov 27, 2018 1.720 1.730 1.670 1.680 102,749 -0.01(-0.59%)
Nov 26, 2018 1.700 1.740 1.680 1.690 193,224 -0.01(-0.59%)
Nov 23, 2018 1.670 1.700 1.620 1.700 64,800 +0.03(+1.80%)
Nov 21, 2018 1.670 1.670 1.670 0 +0.11(+7.05%)
Nov 20, 2018 1.650 1.680 1.550 1.560 106,631 -0.09(-5.45%)
Nov 19, 2018 1.690 1.740 1.650 1.650 97,968 -0.04(-2.37%)
Nov 16, 2018 1.710 1.740 1.690 1.690 95,200 -0.02(-1.17%)
Nov 15, 2018 1.660 1.710 1.660 1.710 73,657 +0.03(+1.79%)
Nov 14, 2018 1.700 1.700 1.680 1.680 1,055,800 +0.00(+0.00%)
Nov 13, 2018 1.710 1.710 1.660 1.680 139,814 +0.00(+0.00%)
Nov 12, 2018 1.720 1.750 1.640 1.680 133,259 -0.03(-1.75%)
Nov 09, 2018 1.800 1.810 1.700 1.710 166,100 -0.08(-4.47%)
Nov 08, 2018 1.730 1.800 1.730 1.790 67,448 +0.06(+3.47%)
Nov 07, 2018 1.710 1.760 1.670 1.730 208,624 +0.03(+1.76%)
Nov 06, 2018 1.700 1.780 1.690 1.700 184,623 +0.00(+0.00%)
Nov 05, 2018 1.790 1.820 1.695 1.700 197,593 -0.10(-5.56%)
Nov 02, 2018 1.780 1.810 1.750 1.800 225,000 +0.03(+1.69%)
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.