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, 2019 0.7364 0.7600 0.7300 0.7320 95,501 -0.01(-1.05%)
Jul 30, 2019 0.7300 0.7797 0.7201 0.7398 85,016 +0.01(+1.34%)
Jul 29, 2019 0.7300 0.7649 0.7300 0.7300 187,120 -0.01(-1.34%)
Jul 26, 2019 0.7410 0.7748 0.7300 0.7399 108,600 +0.00(+0.38%)
Jul 25, 2019 0.7400 0.7401 0.7202 0.7371 55,075 +0.01(+1.42%)
Jul 24, 2019 0.7300 0.7496 0.7100 0.7268 116,274 -0.00(-0.44%)
Jul 23, 2019 0.7350 0.7534 0.7300 0.7300 181,618 -0.01(-0.92%)
Jul 22, 2019 0.7550 0.7850 0.7330 0.7368 203,634 -0.02(-3.05%)
Jul 19, 2019 0.7990 0.8150 0.7500 0.7600 289,600 -0.02(-2.69%)
Jul 18, 2019 0.8600 0.8620 0.7810 0.7810 320,313 -0.04(-5.09%)
Jul 17, 2019 0.8481 0.8481 0.8150 0.8229 62,307 -0.00(-0.31%)
Jul 16, 2019 0.8190 0.8393 0.8050 0.8255 65,421 +0.02(+2.55%)
Jul 15, 2019 0.8000 0.8295 0.8000 0.8050 188,367 +0.01(+0.63%)
Jul 12, 2019 0.8200 0.8280 0.8000 0.8000 201,200 -0.01(-1.76%)
Jul 11, 2019 0.8000 0.8250 0.8000 0.8143 149,538 +0.01(+1.24%)
Jul 10, 2019 0.8100 0.8250 0.8000 0.8043 133,404 -0.01(-0.67%)
Jul 09, 2019 0.8000 0.8266 0.7850 0.8097 136,515 +0.01(+0.62%)
Jul 08, 2019 0.8200 0.8379 0.8000 0.8047 175,272 -0.01(-1.19%)
Jul 05, 2019 0.8400 0.8460 0.8100 0.8144 171,600 -0.01(-1.40%)
Jul 03, 2019 0.8400 0.8500 0.8100 0.8260 101,500 +0.02(+2.01%)
Jul 02, 2019 0.8354 0.8750 0.8002 0.8097 274,582 -0.03(-3.26%)
Jul 01, 2019 0.8630 0.9099 0.8327 0.8370 222,280 -0.02(-2.60%)
Jun 28, 2019 0.8600 0.9042 0.8300 0.8593 4,960,500 +0.01(+1.09%)
Jun 27, 2019 0.8550 0.9550 0.8500 0.8500 472,656 -0.02(-2.30%)
Jun 26, 2019 0.9400 0.9500 0.8700 0.8700 260,000 -0.06(-6.65%)
Jun 25, 2019 0.9630 0.9900 0.9320 0.9320 440,714 -0.03(-3.26%)
Jun 24, 2019 0.9700 0.9850 0.9135 0.9634 346,534 -0.03(-2.54%)
Jun 21, 2019 0.9600 0.9900 0.9320 0.9885 314,900 +0.02(+1.55%)
Jun 20, 2019 0.9624 0.9880 0.9510 0.9734 293,404 +0.01(+1.29%)
Jun 19, 2019 0.9500 0.9652 0.9150 0.9610 365,437 +0.00(+0.21%)
Jun 18, 2019 0.9400 0.9650 0.9020 0.9590 186,197 +0.03(+3.12%)
Jun 17, 2019 0.9200 0.9380 0.8762 0.9300 277,374 +0.01(+1.38%)
Jun 14, 2019 0.8662 0.9290 0.8600 0.9173 191,400 +0.05(+5.44%)
Jun 13, 2019 0.8600 0.8874 0.8600 0.8700 88,779 +0.02(+2.40%)
Jun 12, 2019 0.8800 0.8980 0.8400 0.8496 230,299 -0.03(-3.45%)
Jun 11, 2019 0.8457 0.8800 0.8316 0.8800 162,562 +0.03(+3.18%)
Jun 10, 2019 0.8200 0.8600 0.8200 0.8529 173,909 +0.03(+3.76%)
Jun 07, 2019 0.8500 0.8617 0.8210 0.8220 192,300 -0.02(-2.72%)
Jun 06, 2019 0.8558 0.8628 0.8140 0.8450 300,900 -0.01(-0.59%)
Jun 05, 2019 0.8600 0.8698 0.8322 0.8500 82,385 -0.00(-0.11%)
Jun 04, 2019 0.8460 0.8597 0.8326 0.8509 99,881 +0.03(+3.59%)
Jun 03, 2019 0.8200 0.8489 0.8200 0.8214 72,129 +0.00(+0.16%)
May 31, 2019 0.8300 0.8440 0.8184 0.8201 89,300 -0.02(-2.02%)
May 30, 2019 0.8300 0.8391 0.8212 0.8370 104,630 +0.02(+1.92%)
May 29, 2019 0.8200 0.8400 0.8100 0.8212 138,772 +0.01(+1.77%)
May 28, 2019 0.8500 0.8700 0.8063 0.8069 129,427 -0.04(-4.40%)
May 24, 2019 0.8214 0.8990 0.8200 0.8440 138,100 +0.04(+4.43%)
May 23, 2019 0.8524 0.8599 0.8075 0.8082 143,548 -0.05(-6.36%)
May 22, 2019 0.9000 0.9000 0.8480 0.8631 65,733 -0.02(-2.49%)
May 21, 2019 0.9200 0.9283 0.8401 0.8851 139,973 +0.02(+1.99%)
May 20, 2019 0.8163 0.9150 0.8005 0.8678 550,358 +0.07(+8.46%)
May 17, 2019 0.8200 0.8730 0.8000 0.8001 202,200 -0.04(-4.87%)
May 16, 2019 0.8400 0.8745 0.8200 0.8411 85,347 +0.00(+0.12%)
May 15, 2019 0.8000 0.8500 0.7760 0.8401 224,190 -0.01(-0.93%)
May 14, 2019 0.8581 0.9026 0.8370 0.8480 198,338 +0.02(+2.17%)
May 13, 2019 0.9300 0.9300 0.8300 0.8300 296,682 -0.09(-9.68%)
May 10, 2019 0.9400 0.9430 0.9000 0.9190 316,700 +0.01(+0.64%)
May 09, 2019 0.9500 0.9750 0.8900 0.9132 239,729 -0.04(-4.11%)
May 08, 2019 0.9476 0.9768 0.9460 0.9523 50,301 +0.03(+3.09%)
May 07, 2019 0.9812 0.9932 0.9022 0.9238 285,315 -0.07(-6.69%)
May 06, 2019 1.000 1.000 0.9700 0.9900 86,698 +0.00(+0.00%)
May 03, 2019 0.9650 0.9920 0.9650 0.9900 132,600 +0.01(+1.49%)
May 02, 2019 0.9900 0.9900 0.9633 0.9755 93,609 +0.00(+0.43%)
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.