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 (%)
Mar 31, 2020 0.8900 0.9500 0.8794 0.9200 110,884 +0.02(+2.23%)
Mar 30, 2020 0.9500 0.9500 0.8001 0.8999 401,809 -0.04(-4.27%)
Mar 27, 2020 0.8900 0.9400 0.8800 0.9400 130,500 +0.01(+1.08%)
Mar 26, 2020 0.9300 0.9500 0.8900 0.9300 112,118 +0.00(+0.35%)
Mar 25, 2020 0.9450 0.9450 0.9001 0.9268 199,300 +0.05(+5.32%)
Mar 24, 2020 0.8350 0.9280 0.8300 0.8800 195,621 +0.07(+8.64%)
Mar 23, 2020 0.8093 0.8350 0.7926 0.8100 56,142 +0.02(+2.34%)
Mar 20, 2020 0.8000 0.8200 0.7761 0.7915 145,600 +0.01(+1.47%)
Mar 19, 2020 0.7700 0.7800 0.7151 0.7800 154,400 +0.09(+12.52%)
Mar 18, 2020 0.7500 0.7700 0.6900 0.6932 268,939 -0.08(-9.97%)
Mar 17, 2020 0.7200 0.8100 0.7200 0.7700 173,497 +0.03(+3.65%)
Mar 16, 2020 0.7600 0.8099 0.6200 0.7429 300,492 -0.05(-5.96%)
Mar 13, 2020 0.9100 0.9379 0.7600 0.7900 636,600 -0.04(-4.82%)
Mar 12, 2020 0.8600 0.8998 0.8100 0.8300 405,431 -0.06(-6.75%)
Mar 11, 2020 1.000 1.005 0.8700 0.8901 257,094 -0.01(-1.10%)
Mar 10, 2020 0.8900 0.9700 0.8800 0.9000 359,590 +0.03(+3.45%)
Mar 09, 2020 0.9567 0.9749 0.7300 0.8700 381,697 -0.12(-11.89%)
Mar 06, 2020 0.9700 1.010 0.9300 0.9874 212,400 +0.00(+0.14%)
Mar 05, 2020 1.010 1.010 0.9400 0.9860 199,516 -0.03(-3.33%)
Mar 04, 2020 0.9784 1.020 0.9784 1.020 245,225 +0.03(+3.02%)
Mar 03, 2020 0.9958 1.000 0.9850 0.9901 175,371 +0.01(+1.03%)
Mar 02, 2020 1.000 1.000 0.9500 0.9800 174,991 -0.00(-0.14%)
Feb 28, 2020 0.9843 1.000 0.9500 0.9814 318,500 -0.01(-1.37%)
Feb 27, 2020 1.010 1.030 0.9801 0.9950 466,101 -0.05(-4.33%)
Feb 26, 2020 1.040 1.080 1.028 1.040 181,105 +0.00(+0.00%)
Feb 25, 2020 1.100 1.110 1.010 1.040 349,077 -0.05(-4.59%)
Feb 24, 2020 1.100 1.115 0.8800 1.090 707,904 -0.08(-6.84%)
Feb 21, 2020 1.240 1.240 1.150 1.170 231,100 -0.07(-5.65%)
Feb 20, 2020 1.250 1.290 1.240 1.240 120,414 -0.01(-0.80%)
Feb 19, 2020 1.280 1.340 1.240 1.250 165,514 -0.04(-3.10%)
Feb 18, 2020 1.290 1.299 1.270 1.290 121,633 +0.04(+3.20%)
Feb 14, 2020 1.320 1.340 1.250 1.250 193,300 -0.07(-5.30%)
Feb 13, 2020 1.400 1.400 1.310 1.320 175,178 -0.08(-5.71%)
Feb 12, 2020 1.400 1.450 1.370 1.400 401,498 -0.02(-1.41%)
Feb 11, 2020 1.370 1.450 1.310 1.420 697,947 +0.06(+4.41%)
Feb 10, 2020 1.310 1.390 1.260 1.360 385,730 +0.03(+2.26%)
Feb 07, 2020 1.310 1.390 1.300 1.330 189,100 +0.03(+1.92%)
Feb 06, 2020 1.300 1.350 1.260 1.305 268,063 -0.01(-0.38%)
Feb 05, 2020 1.360 1.370 1.280 1.310 320,447 -0.04(-2.96%)
Feb 04, 2020 1.350 1.400 1.300 1.350 340,455 +0.03(+2.27%)
Feb 03, 2020 1.250 1.390 1.250 1.320 760,212 +0.13(+10.92%)
Jan 31, 2020 1.210 1.225 1.190 1.190 77,900 -0.02(-1.65%)
Jan 30, 2020 1.220 1.277 1.210 1.210 100,991 -0.05(-3.97%)
Jan 29, 2020 1.250 1.300 1.235 1.260 114,800 +0.04(+3.28%)
Jan 28, 2020 1.190 1.250 1.180 1.220 104,179 +0.02(+1.67%)
Jan 27, 2020 1.240 1.250 1.200 1.200 162,194 -0.07(-5.51%)
Jan 24, 2020 1.260 1.345 1.250 1.270 267,200 +0.01(+0.79%)
Jan 23, 2020 1.280 1.280 1.220 1.260 475,976 -0.02(-1.56%)
Jan 22, 2020 1.320 1.345 1.271 1.280 249,556 -0.06(-4.48%)
Jan 21, 2020 1.380 1.380 1.290 1.340 373,726 -0.04(-2.90%)
Jan 17, 2020 1.390 1.400 1.350 1.380 81,300 +0.00(+0.00%)
Jan 16, 2020 1.410 1.420 1.310 1.380 256,082 +0.01(+0.73%)
Jan 15, 2020 1.350 1.440 1.350 1.370 114,944 +0.02(+1.48%)
Jan 14, 2020 1.400 1.450 1.350 1.350 185,070 -0.06(-4.26%)
Jan 13, 2020 1.480 1.480 1.400 1.410 148,255 -0.07(-4.73%)
Jan 10, 2020 1.450 1.540 1.440 1.480 349,400 +0.04(+2.78%)
Jan 09, 2020 1.380 1.460 1.380 1.440 264,110 +0.05(+3.60%)
Jan 08, 2020 1.400 1.440 1.370 1.390 154,032 -0.01(-0.71%)
Jan 07, 2020 1.450 1.450 1.350 1.400 417,393 -0.03(-2.10%)
Jan 06, 2020 1.440 1.470 1.390 1.430 190,826 -0.04(-2.72%)
Jan 03, 2020 1.510 1.580 1.420 1.470 366,900 -0.07(-4.55%)
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.