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 (%)
Aug 31, 2017 3.260 3.270 3.230 3.250 181,367 -0.04(-1.22%)
Aug 30, 2017 3.300 3.300 3.240 3.290 107,056 -0.03(-0.90%)
Aug 29, 2017 3.370 3.440 3.320 3.320 52,462 -0.10(-2.92%)
Aug 28, 2017 3.370 3.440 3.290 3.420 60,859 +0.05(+1.48%)
Aug 25, 2017 3.290 3.390 3.284 3.370 33,656 +0.07(+2.12%)
Aug 24, 2017 3.300 3.360 3.270 3.300 30,512 -0.01(-0.30%)
Aug 23, 2017 3.270 3.320 3.270 3.310 28,159 +0.01(+0.30%)
Aug 22, 2017 3.280 3.330 3.280 3.300 36,089 +0.01(+0.30%)
Aug 21, 2017 3.340 3.380 3.280 3.290 112,191 -0.06(-1.79%)
Aug 18, 2017 3.340 3.370 3.220 3.350 491,402 +0.23(+7.37%)
Aug 17, 2017 3.330 3.360 3.070 3.120 259,331 -0.17(-5.17%)
Aug 16, 2017 3.340 3.360 3.250 3.290 166,699 +0.05(+1.54%)
Aug 15, 2017 3.350 3.370 3.210 3.240 155,099 -0.13(-3.86%)
Aug 14, 2017 3.420 3.440 3.310 3.370 105,052 +0.01(+0.30%)
Aug 11, 2017 3.430 3.450 3.340 3.360 85,544 +0.00(+0.00%)
Aug 10, 2017 3.480 3.480 3.340 3.360 111,323 -0.02(-0.59%)
Aug 09, 2017 3.480 3.520 3.380 3.380 52,301 -0.06(-1.74%)
Aug 08, 2017 3.530 3.560 3.440 3.440 48,454 -0.10(-2.82%)
Aug 07, 2017 3.620 3.620 3.495 3.540 57,250 -0.11(-3.01%)
Aug 04, 2017 3.570 3.750 3.520 3.650 63,055 +0.22(+6.41%)
Aug 03, 2017 3.570 3.630 3.420 3.430 88,845 -0.09(-2.56%)
Aug 02, 2017 3.570 3.600 3.510 3.520 48,158 +0.09(+2.62%)
Aug 01, 2017 3.550 3.580 3.400 3.430 111,141 +0.00(+0.00%)
Jul 31, 2017 3.450 3.470 3.420 3.430 34,368 +0.00(+0.00%)
Jul 28, 2017 3.440 3.470 3.400 3.430 53,029 +0.05(+1.48%)
Jul 27, 2017 3.440 3.470 3.380 3.380 51,812 -0.04(-1.17%)
Jul 26, 2017 3.390 3.500 3.370 3.420 139,537 +0.04(+1.18%)
Jul 25, 2017 3.500 3.520 3.370 3.380 59,036 -0.05(-1.46%)
Jul 24, 2017 3.490 3.490 3.420 3.430 95,905 +0.02(+0.59%)
Jul 21, 2017 3.510 3.540 3.330 3.410 215,709 -0.12(-3.40%)
Jul 20, 2017 3.570 3.470 3.530 58,737 +0.06(+1.73%)
Jul 19, 2017 3.510 3.580 3.450 3.470 96,167 -0.06(-1.70%)
Jul 18, 2017 3.520 3.540 3.490 3.530 128,183 +0.00(+0.00%)
Jul 17, 2017 3.600 3.601 3.510 3.530 43,562 -0.02(-0.56%)
Jul 14, 2017 3.770 3.840 3.410 3.550 1,107,064 +0.16(+4.72%)
Jul 13, 2017 3.400 3.410 3.390 3.390 24,920 +0.04(+1.19%)
Jul 12, 2017 3.350 3.425 3.340 3.350 85,818 +0.02(+0.60%)
Jul 11, 2017 3.340 3.370 3.300 3.330 20,376 +0.03(+0.91%)
Jul 10, 2017 3.340 3.380 3.290 3.300 17,668 +0.01(+0.30%)
Jul 07, 2017 3.360 3.400 3.270 3.290 77,330 -0.07(-2.08%)
Jul 06, 2017 3.400 3.410 3.360 3.360 45,925 -0.01(-0.30%)
Jul 05, 2017 3.410 3.420 3.370 3.370 16,629 -0.01(-0.30%)
Jul 03, 2017 3.360 3.420 3.360 3.380 33,279 +0.07(+2.11%)
Jun 30, 2017 3.430 3.440 3.280 3.310 62,822 -0.13(-3.78%)
Jun 29, 2017 3.440 3.460 3.380 3.440 81,971 +0.03(+0.88%)
Jun 28, 2017 3.410 3.450 3.410 3.410 49,490 +0.01(+0.29%)
Jun 27, 2017 3.410 3.440 3.390 3.400 38,044 +0.00(+0.00%)
Jun 26, 2017 3.430 3.430 3.370 3.400 18,218 -0.03(-0.87%)
Jun 23, 2017 3.390 3.460 3.350 3.430 183,749 +0.06(+1.78%)
Jun 22, 2017 3.370 3.400 3.340 3.370 40,191 +0.00(+0.00%)
Jun 21, 2017 3.364 3.399 3.340 3.370 35,659 +0.00(+0.00%)
Jun 20, 2017 3.390 3.410 3.300 3.370 32,239 -0.02(-0.59%)
Jun 19, 2017 3.400 3.440 3.350 3.390 116,730 +0.08(+2.42%)
Jun 16, 2017 3.460 3.510 3.290 3.310 148,573 -0.10(-2.93%)
Jun 15, 2017 3.580 3.604 3.400 3.410 297,509 +0.08(+2.40%)
Jun 14, 2017 3.530 3.560 3.290 3.330 56,547 -0.05(-1.48%)
Jun 13, 2017 3.310 3.435 3.310 3.380 17,149 +0.05(+1.50%)
Jun 12, 2017 3.330 3.360 3.240 3.330 50,746 +0.04(+1.22%)
Jun 09, 2017 3.380 3.420 3.278 3.290 59,892 -0.10(-2.95%)
Jun 08, 2017 3.360 3.440 3.340 3.390 126,566 +0.04(+1.19%)
Jun 07, 2017 3.450 3.460 3.320 3.350 341,099 +0.10(+3.08%)
Jun 06, 2017 3.000 3.690 2.700 3.250 1,477,327 -0.82(-20.15%)
Jun 05, 2017 4.130 4.130 4.020 4.070 26,100 -0.08(-1.93%)
Jun 02, 2017 4.048 4.200 4.048 4.150 27,509 +0.09(+2.22%)
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.