Cti Biopharm Corp (NQ: CTIC )

3.020 USD -0.030 (-0.98%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 3.080 3.090 3.040 3.050 505,420 +0.00(+0.00%)
Sep 22, 2021 3.080 3.080 3.000 3.050 589,181 +0.03(+0.99%)
Sep 21, 2021 3.050 3.080 3.000 3.020 434,652 +0.01(+0.33%)
Sep 20, 2021 2.980 3.030 2.980 3.010 656,243 -0.04(-1.31%)
Sep 17, 2021 3.020 3.065 2.990 3.050 541,111 +0.02(+0.66%)
Sep 16, 2021 3.020 3.050 2.980 3.030 583,429 -0.01(-0.33%)
Sep 15, 2021 3.030 3.135 3.020 3.040 611,792 +0.01(+0.33%)
Sep 14, 2021 3.140 3.170 3.020 3.030 748,135 -0.10(-3.19%)
Sep 13, 2021 3.170 3.190 3.120 3.130 645,026 -0.05(-1.57%)
Sep 10, 2021 3.160 3.220 3.120 3.180 814,970 +0.04(+1.27%)
Sep 09, 2021 3.090 3.140 3.060 3.140 766,816 +0.08(+2.61%)
Sep 08, 2021 3.030 3.060 2.990 3.060 1,062,753 +0.04(+1.32%)
Sep 07, 2021 3.200 3.195 3.010 3.020 1,169,095 -0.07(-2.27%)
Sep 03, 2021 3.140 3.150 3.000 3.090 1,239,880 +0.01(+0.32%)
Sep 02, 2021 3.270 3.280 3.050 3.080 1,441,048 -0.07(-2.22%)
Sep 01, 2021 3.060 3.150 3.030 3.150 1,123,745 +0.13(+4.30%)
Aug 31, 2021 3.000 3.030 2.980 3.020 865,800 +0.06(+2.03%)
Aug 30, 2021 2.910 3.020 2.900 2.960 1,573,789 +0.11(+3.86%)
Aug 27, 2021 2.830 2.880 2.830 2.850 1,380,916 +0.03(+1.06%)
Aug 26, 2021 2.840 2.850 2.750 2.820 1,388,259 +0.04(+1.44%)
Aug 25, 2021 2.840 2.840 2.745 2.780 1,851,740 +0.04(+1.46%)
Aug 24, 2021 2.750 2.750 2.660 2.740 701,710 +0.07(+2.62%)
Aug 23, 2021 2.710 2.810 2.660 2.670 792,152 +0.07(+2.69%)
Aug 20, 2021 2.540 2.750 2.500 2.600 1,652,177 +0.05(+1.96%)
Aug 19, 2021 2.620 2.670 2.540 2.550 516,747 -0.09(-3.41%)
Aug 18, 2021 2.700 2.700 2.630 2.640 625,690 -0.01(-0.38%)
Aug 17, 2021 2.640 2.690 2.620 2.650 722,408 +0.01(+0.38%)
Aug 16, 2021 2.780 2.780 2.620 2.640 926,694 -0.06(-2.22%)
Aug 13, 2021 2.800 2.810 2.690 2.700 633,350 -0.02(-0.74%)
Aug 12, 2021 2.720 2.820 2.690 2.720 736,144 -0.01(-0.37%)
Aug 11, 2021 2.940 2.950 2.690 2.730 930,941 -0.16(-5.54%)
Aug 10, 2021 3.150 3.145 2.865 2.890 1,606,669 -0.09(-3.02%)
Aug 09, 2021 3.050 3.160 2.940 2.980 2,760,577 +0.18(+6.43%)
Aug 06, 2021 2.640 2.860 2.610 2.800 1,653,828 +0.27(+10.67%)
Aug 05, 2021 2.550 2.590 2.530 2.530 500,451 +0.03(+1.20%)
Aug 04, 2021 2.450 2.600 2.450 2.500 639,193 +0.07(+2.88%)
Aug 03, 2021 2.480 2.480 2.380 2.430 424,384 +0.03(+1.25%)
Aug 02, 2021 2.370 2.400 2.350 2.400 192,418 +0.03(+1.27%)
Jul 30, 2021 2.390 2.430 2.360 2.370 175,092 -0.02(-0.84%)
Jul 29, 2021 2.380 2.600 2.380 2.390 300,276 +0.00(+0.00%)
Jul 28, 2021 2.400 2.460 2.390 2.390 415,271 -0.01(-0.42%)
Jul 27, 2021 2.420 2.430 2.350 2.400 281,618 -0.03(-1.23%)
Jul 26, 2021 2.400 2.505 2.370 2.430 457,185 +0.02(+0.83%)
Jul 23, 2021 2.400 2.435 2.360 2.410 354,784 +0.01(+0.42%)
Jul 22, 2021 2.420 2.470 2.380 2.400 266,659 -0.03(-1.23%)
Jul 21, 2021 2.350 2.490 2.350 2.430 226,634 +0.08(+3.40%)
Jul 20, 2021 2.310 2.430 2.300 2.350 430,878 +0.03(+1.29%)
Jul 19, 2021 2.220 2.340 2.210 2.320 322,558 +0.07(+3.11%)
Jul 16, 2021 2.260 2.370 2.240 2.250 277,710 -0.01(-0.44%)
Jul 15, 2021 2.350 2.364 2.215 2.260 528,502 -0.09(-3.83%)
Jul 14, 2021 2.370 2.370 2.327 2.350 262,261 -0.02(-0.84%)
Jul 13, 2021 2.390 2.390 2.350 2.370 209,156 -0.02(-0.84%)
Jul 12, 2021 2.370 2.420 2.355 2.390 174,124 +0.01(+0.42%)
Jul 09, 2021 2.430 2.440 2.360 2.380 261,768 -0.02(-0.83%)
Jul 08, 2021 2.450 2.480 2.370 2.400 350,922 -0.10(-4.00%)
Jul 07, 2021 2.570 2.610 2.490 2.500 415,756 -0.10(-3.85%)
Jul 06, 2021 2.600 2.650 2.540 2.600 1,386,531 +0.00(+0.00%)
Jul 02, 2021 2.580 2.640 2.531 2.600 657,500 +0.02(+0.78%)
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.