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, 2019 0.7729 0.7880 0.7600 0.7810 28,146 +0.00(+0.40%)
Oct 30, 2019 0.7813 0.7899 0.7500 0.7779 33,187 -0.01(-0.92%)
Oct 29, 2019 0.8090 0.8090 0.7710 0.7851 57,871 -0.01(-1.25%)
Oct 28, 2019 0.8100 0.8100 0.7800 0.7950 30,122 +0.01(+0.98%)
Oct 25, 2019 0.7850 0.7899 0.7700 0.7873 61,500 +0.02(+2.23%)
Oct 24, 2019 0.7800 0.7937 0.7700 0.7701 111,868 -0.01(-1.27%)
Oct 23, 2019 0.7879 0.7960 0.7710 0.7800 65,253 -0.01(-1.52%)
Oct 22, 2019 0.7920 0.8173 0.7920 0.7920 66,922 +0.00(+0.00%)
Oct 21, 2019 0.8000 0.8197 0.7900 0.7920 80,478 -0.03(-3.33%)
Oct 18, 2019 0.8200 0.8300 0.7930 0.8193 54,900 +0.03(+3.58%)
Oct 17, 2019 0.8163 0.8237 0.7875 0.7910 44,475 -0.03(-3.10%)
Oct 16, 2019 0.8000 0.8400 0.7650 0.8163 252,735 +0.05(+6.97%)
Oct 15, 2019 0.7372 0.7876 0.7300 0.7631 38,964 +0.01(+0.94%)
Oct 14, 2019 0.7707 0.7995 0.7500 0.7560 64,451 -0.02(-2.82%)
Oct 11, 2019 0.7879 0.7879 0.7410 0.7779 50,600 +0.03(+3.72%)
Oct 10, 2019 0.7718 0.7718 0.7412 0.7500 69,834 -0.00(-0.33%)
Oct 09, 2019 0.7708 0.7781 0.7525 0.7525 33,880 -0.02(-2.46%)
Oct 08, 2019 0.7928 0.7928 0.7700 0.7715 49,878 -0.01(-1.09%)
Oct 07, 2019 0.7743 0.8125 0.7694 0.7800 57,916 -0.00(-0.01%)
Oct 04, 2019 0.8000 0.8000 0.7610 0.7801 53,300 -0.00(-0.19%)
Oct 03, 2019 0.7800 0.7979 0.7798 0.7816 44,735 -0.00(-0.18%)
Oct 02, 2019 0.7945 0.7957 0.7700 0.7830 87,065 -0.03(-3.68%)
Oct 01, 2019 0.8600 0.8600 0.7760 0.8129 171,215 -0.02(-2.88%)
Sep 30, 2019 0.8542 0.8926 0.8370 0.8370 87,404 -0.02(-2.17%)
Sep 27, 2019 0.8900 0.8950 0.8420 0.8556 179,100 -0.00(-0.49%)
Sep 26, 2019 0.8896 0.8896 0.8400 0.8598 89,255 -0.02(-1.98%)
Sep 25, 2019 0.8800 0.8900 0.8391 0.8772 85,771 +0.01(+0.76%)
Sep 24, 2019 0.8915 0.8915 0.8300 0.8706 99,718 -0.02(-2.65%)
Sep 23, 2019 0.8800 0.9099 0.8421 0.8943 159,535 -0.03(-2.79%)
Sep 20, 2019 0.8800 0.9200 0.8600 0.9200 165,500 +0.03(+3.90%)
Sep 19, 2019 0.8537 0.8855 0.8510 0.8855 96,638 +0.03(+3.01%)
Sep 18, 2019 0.8500 0.8705 0.8440 0.8596 76,273 +0.01(+0.89%)
Sep 17, 2019 0.8800 0.8800 0.8500 0.8520 67,059 -0.02(-2.06%)
Sep 16, 2019 0.8700 0.8700 0.8333 0.8699 143,456 -0.00(-0.01%)
Sep 13, 2019 0.8700 0.8700 0.8142 0.8700 137,200 +0.03(+3.52%)
Sep 12, 2019 0.8400 0.8680 0.8200 0.8404 262,542 +0.02(+2.75%)
Sep 11, 2019 0.7500 0.8333 0.7500 0.8179 313,618 +0.07(+9.05%)
Sep 10, 2019 0.7400 0.7640 0.7300 0.7500 307,989 +0.01(+1.21%)
Sep 09, 2019 0.7400 0.7670 0.7400 0.7410 87,239 +0.01(+1.65%)
Sep 06, 2019 0.7200 0.7300 0.7100 0.7290 74,900 +0.01(+1.25%)
Sep 05, 2019 0.7300 0.7300 0.7060 0.7200 39,697 +0.01(+1.14%)
Sep 04, 2019 0.7000 0.7450 0.7000 0.7119 82,223 -0.00(-0.56%)
Sep 03, 2019 0.7150 0.7400 0.7000 0.7159 50,037 +0.01(+1.19%)
Aug 30, 2019 0.7200 0.7250 0.6702 0.7075 106,200 -0.01(-1.74%)
Aug 29, 2019 0.7300 0.7400 0.7200 0.7200 37,491 -0.01(-1.23%)
Aug 28, 2019 0.7318 0.7420 0.7066 0.7290 45,885 +0.01(+1.79%)
Aug 27, 2019 0.7194 0.7443 0.7000 0.7162 109,624 +0.02(+2.90%)
Aug 26, 2019 0.6900 0.7297 0.6750 0.6960 144,109 +0.01(+1.46%)
Aug 23, 2019 0.7190 0.7280 0.6860 0.6860 129,000 -0.03(-4.72%)
Aug 22, 2019 0.7150 0.7270 0.7150 0.7200 74,462 +0.01(+1.55%)
Aug 21, 2019 0.7061 0.7100 0.6835 0.7090 120,756 +0.03(+3.73%)
Aug 20, 2019 0.6660 0.6980 0.6660 0.6835 444,151 +0.02(+2.27%)
Aug 19, 2019 0.6500 0.7070 0.6410 0.6683 171,981 +0.02(+2.82%)
Aug 16, 2019 0.6500 0.6700 0.6400 0.6500 179,500 -0.00(-0.08%)
Aug 15, 2019 0.6627 0.6949 0.6463 0.6505 40,157 -0.01(-2.03%)
Aug 14, 2019 0.6542 0.6805 0.6459 0.6640 121,128 -0.01(-1.63%)
Aug 13, 2019 0.6502 0.6915 0.6400 0.6750 138,006 +0.02(+3.12%)
Aug 12, 2019 0.6592 0.6650 0.6400 0.6546 61,119 +0.01(+2.28%)
Aug 09, 2019 0.6865 0.7020 0.6305 0.6400 297,300 -0.05(-6.95%)
Aug 08, 2019 0.7000 0.7190 0.6860 0.6878 121,207 -0.00(-0.33%)
Aug 07, 2019 0.7100 0.7143 0.6814 0.6901 72,899 -0.01(-1.44%)
Aug 06, 2019 0.7300 0.7300 0.6812 0.7002 104,514 +0.00(+0.19%)
Aug 05, 2019 0.7100 0.7220 0.6850 0.6989 196,424 +0.00(+0.58%)
Aug 02, 2019 0.7200 0.7200 0.6500 0.6949 364,400 -0.05(-6.95%)
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.