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 (%)
Nov 30, 2018 1.730 1.740 1.660 1.680 132,900 -0.04(-2.33%)
Nov 29, 2018 1.700 1.740 1.700 1.720 36,692 +0.01(+0.58%)
Nov 28, 2018 1.700 1.740 1.680 1.710 68,509 +0.03(+1.79%)
Nov 27, 2018 1.720 1.730 1.670 1.680 102,749 -0.01(-0.59%)
Nov 26, 2018 1.700 1.740 1.680 1.690 193,224 -0.01(-0.59%)
Nov 23, 2018 1.670 1.700 1.620 1.700 64,800 +0.03(+1.80%)
Nov 21, 2018 1.670 1.670 1.670 0 +0.11(+7.05%)
Nov 20, 2018 1.650 1.680 1.550 1.560 106,631 -0.09(-5.45%)
Nov 19, 2018 1.690 1.740 1.650 1.650 97,968 -0.04(-2.37%)
Nov 16, 2018 1.710 1.740 1.690 1.690 95,200 -0.02(-1.17%)
Nov 15, 2018 1.660 1.710 1.660 1.710 73,657 +0.03(+1.79%)
Nov 14, 2018 1.700 1.700 1.680 1.680 1,055,800 +0.00(+0.00%)
Nov 13, 2018 1.710 1.710 1.660 1.680 139,814 +0.00(+0.00%)
Nov 12, 2018 1.720 1.750 1.640 1.680 133,259 -0.03(-1.75%)
Nov 09, 2018 1.800 1.810 1.700 1.710 166,100 -0.08(-4.47%)
Nov 08, 2018 1.730 1.800 1.730 1.790 67,448 +0.06(+3.47%)
Nov 07, 2018 1.710 1.760 1.670 1.730 208,624 +0.03(+1.76%)
Nov 06, 2018 1.700 1.780 1.690 1.700 184,623 +0.00(+0.00%)
Nov 05, 2018 1.790 1.820 1.695 1.700 197,593 -0.10(-5.56%)
Nov 02, 2018 1.780 1.810 1.750 1.800 225,000 +0.03(+1.69%)
Nov 01, 2018 1.680 1.770 1.680 1.770 203,891 +0.05(+2.91%)
Oct 31, 2018 1.730 1.780 1.690 1.720 134,172 +0.01(+0.58%)
Oct 30, 2018 1.670 1.770 1.660 1.710 109,337 +0.03(+1.79%)
Oct 29, 2018 1.770 1.790 1.660 1.680 194,588 -0.09(-5.08%)
Oct 26, 2018 1.810 1.820 1.750 1.770 130,500 -0.05(-2.75%)
Oct 25, 2018 1.830 1.885 1.800 1.820 138,669 +0.00(+0.00%)
Oct 24, 2018 1.860 1.900 1.730 1.820 371,933 -0.06(-3.19%)
Oct 23, 2018 1.900 1.920 1.850 1.880 181,080 -0.03(-1.57%)
Oct 22, 2018 1.950 1.950 1.850 1.910 161,913 -0.02(-1.04%)
Oct 19, 2018 1.980 2.040 1.910 1.930 165,800 -0.06(-3.02%)
Oct 18, 2018 1.920 2.011 1.900 1.990 218,022 +0.04(+2.05%)
Oct 17, 2018 1.990 2.011 1.930 1.950 110,223 -0.03(-1.52%)
Oct 16, 2018 1.950 1.990 1.945 1.980 129,153 +0.03(+1.54%)
Oct 15, 2018 1.930 2.110 1.920 1.950 112,913 +0.01(+0.52%)
Oct 12, 2018 1.980 2.030 1.900 1.940 190,300 -0.03(-1.52%)
Oct 11, 2018 1.940 1.990 1.890 1.970 224,400 +0.02(+1.03%)
Oct 10, 2018 2.050 2.060 1.900 1.950 274,481 -0.10(-4.88%)
Oct 09, 2018 2.050 2.110 2.050 2.050 149,235 -0.01(-0.49%)
Oct 08, 2018 2.060 2.080 2.030 2.060 111,485 +0.00(+0.00%)
Oct 05, 2018 2.090 2.120 2.040 2.060 183,000 -0.03(-1.44%)
Oct 04, 2018 2.170 2.190 2.080 2.090 209,551 -0.10(-4.57%)
Oct 03, 2018 2.100 2.200 2.050 2.190 245,848 +0.12(+5.80%)
Oct 02, 2018 2.100 2.120 2.010 2.070 251,587 -0.03(-1.43%)
Oct 01, 2018 2.140 2.300 2.050 2.100 984,267 -0.06(-2.78%)
Sep 28, 2018 2.130 2.160 2.100 2.160 175,500 +0.01(+0.47%)
Sep 27, 2018 2.150 2.170 2.090 2.150 248,905 +0.00(+0.00%)
Sep 26, 2018 2.180 2.245 2.090 2.150 445,244 -0.01(-0.46%)
Sep 25, 2018 1.950 2.270 1.880 2.160 1,187,948 +0.21(+10.77%)
Sep 24, 2018 1.990 1.990 1.890 1.950 442,702 -0.04(-2.01%)
Sep 21, 2018 2.030 2.090 1.960 1.990 573,800 -0.02(-1.00%)
Sep 20, 2018 1.910 2.060 1.900 2.010 485,440 +0.10(+5.24%)
Sep 19, 2018 1.870 1.930 1.840 1.910 333,529 +0.03(+1.60%)
Sep 18, 2018 1.870 1.920 1.870 1.880 233,883 +0.02(+1.08%)
Sep 17, 2018 1.900 1.930 1.850 1.860 219,009 -0.05(-2.62%)
Sep 14, 2018 1.910 1.940 1.880 1.910 119,400 +0.00(+0.00%)
Sep 13, 2018 1.920 1.920 1.870 1.910 110,742 +0.00(+0.00%)
Sep 12, 2018 1.910 1.960 1.880 1.910 180,539 -0.01(-0.52%)
Sep 11, 2018 1.930 1.930 1.890 1.920 99,147 -0.01(-0.52%)
Sep 10, 2018 1.850 1.950 1.840 1.930 172,975 +0.08(+4.32%)
Sep 07, 2018 1.860 1.910 1.840 1.850 206,300 -0.01(-0.54%)
Sep 06, 2018 1.840 1.930 1.840 1.860 295,354 -0.02(-1.06%)
Sep 05, 2018 1.920 1.960 1.860 1.880 175,775 -0.03(-1.57%)
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.