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 (%)
Dec 31, 2019 1.630 1.650 1.580 1.580 334,200 -0.03(-1.86%)
Dec 30, 2019 1.670 1.680 1.580 1.610 276,001 -0.03(-1.83%)
Dec 27, 2019 1.600 1.650 1.560 1.640 618,900 +0.04(+2.50%)
Dec 26, 2019 1.660 1.720 1.550 1.600 521,176 -0.04(-2.44%)
Dec 24, 2019 1.460 1.690 1.460 1.640 743,900 +0.20(+13.89%)
Dec 23, 2019 1.310 1.510 1.300 1.440 817,718 +0.12(+9.09%)
Dec 20, 2019 1.280 1.340 1.270 1.320 351,200 +0.02(+1.54%)
Dec 19, 2019 1.260 1.360 1.260 1.300 316,464 +0.03(+2.36%)
Dec 18, 2019 1.340 1.350 1.150 1.270 2,001,413 -0.15(-10.56%)
Dec 17, 2019 1.520 1.590 1.390 1.420 650,255 -0.09(-5.96%)
Dec 16, 2019 1.500 1.680 1.430 1.510 1,155,291 +0.01(+0.67%)
Dec 13, 2019 1.590 1.930 1.430 1.500 4,179,200 -0.03(-1.96%)
Dec 12, 2019 1.210 1.540 1.210 1.530 2,963,910 +0.32(+26.45%)
Dec 11, 2019 0.9900 1.350 0.9561 1.210 2,914,161 +0.22(+22.36%)
Dec 10, 2019 0.9319 0.9950 0.9147 0.9889 512,567 +0.10(+11.74%)
Dec 09, 2019 0.9300 0.9999 0.8600 0.8850 604,388 -0.05(-4.84%)
Dec 06, 2019 0.9605 0.9605 0.9300 0.9300 123,400 -0.03(-3.12%)
Dec 05, 2019 0.9400 0.9900 0.9000 0.9600 281,134 +0.04(+4.35%)
Dec 04, 2019 0.9100 0.9560 0.9100 0.9200 133,596 -0.03(-2.66%)
Dec 03, 2019 0.9935 0.9935 0.9100 0.9451 216,243 -0.02(-2.57%)
Dec 02, 2019 0.9700 0.9900 0.9100 0.9700 559,951 +0.02(+2.11%)
Nov 29, 2019 0.9000 0.9700 0.8620 0.9500 318,900 +0.06(+6.74%)
Nov 27, 2019 0.8700 0.9850 0.8400 0.8900 1,062,000 +0.09(+11.33%)
Nov 26, 2019 0.7600 0.8170 0.7600 0.7994 213,283 +0.04(+5.18%)
Nov 25, 2019 0.7000 0.8020 0.7000 0.7600 182,014 +0.03(+4.22%)
Nov 22, 2019 0.7100 0.7480 0.7100 0.7292 92,200 +0.00(+0.50%)
Nov 21, 2019 0.7279 0.7399 0.7251 0.7256 30,263 -0.00(-0.60%)
Nov 20, 2019 0.7200 0.7597 0.7200 0.7300 82,692 -0.00(-0.01%)
Nov 19, 2019 0.7407 0.7431 0.7101 0.7301 106,055 +0.01(+1.21%)
Nov 18, 2019 0.7300 0.7495 0.7200 0.7214 80,254 -0.00(-0.08%)
Nov 15, 2019 0.7379 0.7500 0.7000 0.7220 58,800 -0.02(-2.17%)
Nov 14, 2019 0.7570 0.7630 0.7380 0.7380 73,000 -0.03(-3.29%)
Nov 13, 2019 0.7700 0.7730 0.7500 0.7631 46,367 +0.01(+1.48%)
Nov 12, 2019 0.7520 0.7770 0.7509 0.7520 107,298 +0.00(+0.15%)
Nov 11, 2019 0.7520 0.7612 0.7500 0.7509 51,838 -0.01(-0.99%)
Nov 08, 2019 0.7900 0.7900 0.7501 0.7584 87,800 -0.00(-0.47%)
Nov 07, 2019 0.7763 0.8088 0.7521 0.7620 128,006 -0.03(-3.54%)
Nov 06, 2019 0.8250 0.8250 0.7821 0.7900 76,485 -0.01(-1.62%)
Nov 05, 2019 0.8160 0.8160 0.7500 0.8030 127,114 +0.00(+0.12%)
Nov 04, 2019 0.8016 0.8199 0.8016 0.8020 80,092 +0.00(+0.05%)
Nov 01, 2019 0.7802 0.8051 0.7802 0.8016 74,600 +0.02(+2.64%)
Oct 31, 2019 0.7729 0.7880 0.7600 0.7810 28,146 +0.00(+0.40%)
Oct 30, 2019 0.7813 0.7899 0.7500 0.7779 33,187 -0.01(-0.92%)
Oct 29, 2019 0.8090 0.8090 0.7710 0.7851 57,871 -0.01(-1.25%)
Oct 28, 2019 0.8100 0.8100 0.7800 0.7950 30,122 +0.01(+0.98%)
Oct 25, 2019 0.7850 0.7899 0.7700 0.7873 61,500 +0.02(+2.23%)
Oct 24, 2019 0.7800 0.7937 0.7700 0.7701 111,868 -0.01(-1.27%)
Oct 23, 2019 0.7879 0.7960 0.7710 0.7800 65,253 -0.01(-1.52%)
Oct 22, 2019 0.7920 0.8173 0.7920 0.7920 66,922 +0.00(+0.00%)
Oct 21, 2019 0.8000 0.8197 0.7900 0.7920 80,478 -0.03(-3.33%)
Oct 18, 2019 0.8200 0.8300 0.7930 0.8193 54,900 +0.03(+3.58%)
Oct 17, 2019 0.8163 0.8237 0.7875 0.7910 44,475 -0.03(-3.10%)
Oct 16, 2019 0.8000 0.8400 0.7650 0.8163 252,735 +0.05(+6.97%)
Oct 15, 2019 0.7372 0.7876 0.7300 0.7631 38,964 +0.01(+0.94%)
Oct 14, 2019 0.7707 0.7995 0.7500 0.7560 64,451 -0.02(-2.82%)
Oct 11, 2019 0.7879 0.7879 0.7410 0.7779 50,600 +0.03(+3.72%)
Oct 10, 2019 0.7718 0.7718 0.7412 0.7500 69,834 -0.00(-0.33%)
Oct 09, 2019 0.7708 0.7781 0.7525 0.7525 33,880 -0.02(-2.46%)
Oct 08, 2019 0.7928 0.7928 0.7700 0.7715 49,878 -0.01(-1.09%)
Oct 07, 2019 0.7743 0.8125 0.7694 0.7800 57,916 -0.00(-0.01%)
Oct 04, 2019 0.8000 0.8000 0.7610 0.7801 53,300 -0.00(-0.19%)
Oct 03, 2019 0.7800 0.7979 0.7798 0.7816 44,735 -0.00(-0.18%)
Oct 02, 2019 0.7945 0.7957 0.7700 0.7830 87,065 -0.03(-3.68%)
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.