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, 2020 1.210 1.225 1.190 1.190 77,900 -0.02(-1.65%)
Jan 30, 2020 1.220 1.277 1.210 1.210 100,991 -0.05(-3.97%)
Jan 29, 2020 1.250 1.300 1.235 1.260 114,800 +0.04(+3.28%)
Jan 28, 2020 1.190 1.250 1.180 1.220 104,179 +0.02(+1.67%)
Jan 27, 2020 1.240 1.250 1.200 1.200 162,194 -0.07(-5.51%)
Jan 24, 2020 1.260 1.345 1.250 1.270 267,200 +0.01(+0.79%)
Jan 23, 2020 1.280 1.280 1.220 1.260 475,976 -0.02(-1.56%)
Jan 22, 2020 1.320 1.345 1.271 1.280 249,556 -0.06(-4.48%)
Jan 21, 2020 1.380 1.380 1.290 1.340 373,726 -0.04(-2.90%)
Jan 17, 2020 1.390 1.400 1.350 1.380 81,300 +0.00(+0.00%)
Jan 16, 2020 1.410 1.420 1.310 1.380 256,082 +0.01(+0.73%)
Jan 15, 2020 1.350 1.440 1.350 1.370 114,944 +0.02(+1.48%)
Jan 14, 2020 1.400 1.450 1.350 1.350 185,070 -0.06(-4.26%)
Jan 13, 2020 1.480 1.480 1.400 1.410 148,255 -0.07(-4.73%)
Jan 10, 2020 1.450 1.540 1.440 1.480 349,400 +0.04(+2.78%)
Jan 09, 2020 1.380 1.460 1.380 1.440 264,110 +0.05(+3.60%)
Jan 08, 2020 1.400 1.440 1.370 1.390 154,032 -0.01(-0.71%)
Jan 07, 2020 1.450 1.450 1.350 1.400 417,393 -0.03(-2.10%)
Jan 06, 2020 1.440 1.470 1.390 1.430 190,826 -0.04(-2.72%)
Jan 03, 2020 1.510 1.580 1.420 1.470 366,900 -0.07(-4.55%)
Jan 02, 2020 1.620 1.630 1.520 1.540 281,811 -0.04(-2.53%)
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%)
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.