Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2017 3.100 3.140 3.040 3.050 63,972 -0.07(-2.24%)
Oct 30, 2017 3.160 3.160 3.080 3.120 104,448 -0.04(-1.27%)
Oct 27, 2017 3.200 3.210 3.132 3.160 94,069 -0.04(-1.25%)
Oct 26, 2017 3.230 3.250 3.180 3.200 91,049 -0.01(-0.31%)
Oct 25, 2017 3.270 3.290 3.150 3.210 127,909 -0.04(-1.23%)
Oct 24, 2017 3.340 3.340 3.230 3.250 176,984 +0.05(+1.56%)
Oct 23, 2017 3.290 3.290 3.170 3.200 108,295 -0.09(-2.74%)
Oct 20, 2017 3.310 3.320 3.270 3.290 76,466 +0.00(+0.00%)
Oct 19, 2017 3.300 3.380 3.290 3.290 152,297 -0.02(-0.60%)
Oct 18, 2017 3.360 3.370 3.270 3.310 149,228 -0.03(-0.90%)
Oct 17, 2017 3.430 3.450 3.320 3.340 270,470 +0.03(+1.06%)
Oct 16, 2017 3.290 3.380 3.290 3.305 216,959 -0.00(-0.15%)
Oct 13, 2017 3.300 3.350 3.280 3.310 232,617 -0.01(-0.30%)
Oct 12, 2017 3.240 3.350 3.240 3.320 242,057 +0.09(+2.79%)
Oct 11, 2017 3.270 3.300 3.230 3.230 113,983 -0.04(-1.22%)
Oct 10, 2017 3.280 3.330 3.270 3.270 88,549 -0.03(-0.91%)
Oct 09, 2017 3.270 3.350 3.220 3.300 291,537 +0.02(+0.61%)
Oct 06, 2017 3.270 3.380 3.230 3.280 212,780 -0.02(-0.61%)
Oct 05, 2017 3.250 3.320 3.210 3.300 237,642 +0.05(+1.54%)
Oct 04, 2017 3.170 3.300 3.170 3.250 395,986 +0.08(+2.52%)
Oct 03, 2017 3.170 3.220 3.160 3.170 193,928 +0.01(+0.32%)
Oct 02, 2017 3.190 3.205 3.150 3.160 146,590 -0.03(-0.94%)
Sep 29, 2017 3.170 3.240 3.150 3.190 172,070 +0.01(+0.31%)
Sep 28, 2017 3.210 3.250 3.170 3.180 91,134 -0.02(-0.63%)
Sep 27, 2017 3.190 3.230 3.150 3.200 182,411 +0.00(+0.00%)
Sep 26, 2017 3.180 3.220 3.165 3.200 111,173 -0.02(-0.62%)
Sep 25, 2017 3.250 3.330 3.170 3.220 302,161 -0.14(-4.17%)
Sep 22, 2017 3.250 3.408 3.190 3.360 273,595 +0.08(+2.44%)
Sep 21, 2017 3.240 3.310 3.200 3.280 197,287 +0.08(+2.50%)
Sep 20, 2017 3.230 3.250 3.190 3.200 266,938 +0.03(+0.95%)
Sep 19, 2017 3.270 3.290 3.170 3.170 218,435 -0.08(-2.46%)
Sep 18, 2017 3.300 3.320 3.245 3.250 189,331 -0.07(-2.11%)
Sep 15, 2017 3.310 3.345 3.250 3.320 351,188 +0.00(+0.00%)
Sep 14, 2017 3.300 3.320 3.250 3.320 286,491 +0.03(+0.91%)
Sep 13, 2017 3.320 3.350 3.270 3.290 435,181 +0.00(+0.00%)
Sep 12, 2017 3.470 3.480 3.275 3.290 1,241,705 +0.05(+1.54%)
Sep 11, 2017 3.250 3.270 3.240 3.240 93,351 +0.01(+0.31%)
Sep 08, 2017 3.200 3.270 3.200 3.230 61,515 +0.01(+0.31%)
Sep 07, 2017 3.250 3.260 3.090 3.220 243,402 +0.01(+0.31%)
Sep 06, 2017 3.280 3.290 3.200 3.210 156,557 +0.01(+0.31%)
Sep 05, 2017 3.250 3.260 3.180 3.200 76,714 -0.05(-1.54%)
Sep 01, 2017 3.270 3.270 3.180 3.250 70,177 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.