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, 2022 5.040 5.040 4.560 4.670 6,634,509 -0.34(-6.79%)
Mar 30, 2022 4.960 5.100 4.900 5.010 2,355,114 -0.03(-0.60%)
Mar 29, 2022 4.930 5.165 4.760 5.040 2,674,005 +0.15(+3.07%)
Mar 28, 2022 5.180 5.250 4.890 4.890 3,489,691 -0.34(-6.50%)
Mar 25, 2022 4.760 5.240 4.680 5.230 4,795,870 +0.48(+10.11%)
Mar 24, 2022 4.330 4.815 4.260 4.750 5,450,199 +0.42(+9.70%)
Mar 23, 2022 4.260 4.410 4.182 4.330 2,712,336 +0.01(+0.23%)
Mar 22, 2022 4.060 4.350 4.010 4.320 2,861,094 +0.24(+5.88%)
Mar 21, 2022 4.230 4.240 4.060 4.080 2,974,702 -0.10(-2.39%)
Mar 18, 2022 4.150 4.340 4.100 4.180 2,672,720 +0.06(+1.46%)
Mar 17, 2022 4.370 4.480 4.110 4.120 3,667,876 -0.22(-5.07%)
Mar 16, 2022 4.470 4.545 4.200 4.340 3,227,677 -0.13(-2.91%)
Mar 15, 2022 4.240 4.530 4.150 4.470 2,700,223 +0.30(+7.19%)
Mar 14, 2022 4.600 4.620 4.000 4.170 5,320,719 -0.42(-9.15%)
Mar 11, 2022 4.690 4.870 4.530 4.590 3,675,879 -0.10(-2.13%)
Mar 10, 2022 4.460 4.770 4.350 4.690 3,589,668 +0.20(+4.45%)
Mar 09, 2022 4.000 4.560 4.000 4.490 4,142,683 +0.45(+11.14%)
Mar 08, 2022 4.250 4.250 3.910 4.040 4,206,248 -0.25(-5.83%)
Mar 07, 2022 3.820 4.560 3.790 4.290 7,483,498 +0.35(+8.88%)
Mar 04, 2022 3.820 4.050 3.600 3.940 14,837,471 -0.01(-0.25%)
Mar 03, 2022 3.370 4.050 3.360 3.950 30,485,432 +0.58(+17.21%)
Mar 02, 2022 2.990 3.405 2.850 3.370 28,070,162 +0.27(+8.71%)
Mar 01, 2022 2.830 3.170 2.620 3.100 107,963,880 +1.20(+63.16%)
Feb 28, 2022 2.310 2.370 1.820 1.900 4,858,154 -0.47(-19.83%)
Feb 25, 2022 2.320 2.415 2.305 2.370 1,957,918 +0.05(+2.16%)
Feb 24, 2022 2.090 2.350 2.040 2.320 1,574,958 +0.08(+3.57%)
Feb 23, 2022 2.400 2.400 2.210 2.240 1,168,680 -0.13(-5.49%)
Feb 22, 2022 2.210 2.388 2.159 2.370 1,243,194 +0.15(+6.76%)
Feb 18, 2022 2.220 0 -0.03(-1.33%)
Feb 17, 2022 2.290 2.340 2.250 2.250 741,503 -0.06(-2.60%)
Feb 16, 2022 2.380 2.380 2.260 2.310 1,002,415 -0.02(-0.86%)
Feb 15, 2022 2.290 2.370 2.210 2.330 1,279,280 +0.13(+5.91%)
Feb 14, 2022 2.050 2.240 2.040 2.200 1,431,207 +0.15(+7.32%)
Feb 11, 2022 2.070 2.110 2.010 2.050 692,567 -0.02(-0.97%)
Feb 10, 2022 2.030 2.130 2.025 2.070 599,293 +0.00(+0.00%)
Feb 09, 2022 2.040 2.110 2.040 2.070 617,445 +0.05(+2.48%)
Feb 08, 2022 2.000 2.060 1.990 2.020 428,762 +0.02(+1.00%)
Feb 07, 2022 2.010 2.070 2.000 2.000 536,792 -0.03(-1.48%)
Feb 04, 2022 2.000 2.050 1.935 2.030 632,523 +0.03(+1.50%)
Feb 03, 2022 2.030 1.990 2.000 1,265,964 -0.05(-2.44%)
Feb 02, 2022 2.150 2.170 2.040 2.050 681,923 -0.09(-4.21%)
Feb 01, 2022 2.050 2.195 2.020 2.140 1,353,548 +0.09(+4.39%)
Jan 31, 2022 1.980 2.050 2.050 1,234,200 +0.07(+3.54%)
Jan 28, 2022 1.940 2.040 1.880 1.980 1,345,706 +0.08(+4.21%)
Jan 27, 2022 1.970 2.020 1.880 1.900 1,416,275 -0.05(-2.56%)
Jan 26, 2022 2.100 2.120 1.930 1.950 1,740,544 -0.09(-4.41%)
Jan 25, 2022 2.150 2.154 2.030 2.040 1,566,201 -0.13(-5.99%)
Jan 24, 2022 2.170 2.180 2.070 2.170 2,052,011 -0.04(-1.81%)
Jan 21, 2022 2.270 2.310 2.200 2.210 2,079,759 -0.12(-5.15%)
Jan 20, 2022 2.230 2.380 2.230 2.330 1,557,513 +0.08(+3.56%)
Jan 19, 2022 2.150 2.275 2.145 2.250 1,468,827 +0.12(+5.63%)
Jan 18, 2022 2.200 2.210 2.130 2.130 1,188,371 -0.09(-4.05%)
Jan 14, 2022 2.220 0 -0.01(-0.45%)
Jan 13, 2022 2.220 2.300 2.200 2.230 1,014,710 +0.01(+0.45%)
Jan 12, 2022 2.270 2.335 2.190 2.220 898,685 -0.06(-2.63%)
Jan 11, 2022 2.130 2.300 2.110 2.280 1,128,949 +0.12(+5.56%)
Jan 10, 2022 2.240 2.240 2.070 2.160 1,974,727 -0.09(-4.00%)
Jan 07, 2022 2.290 2.330 2.220 2.250 903,016 -0.05(-2.17%)
Jan 06, 2022 2.330 2.337 2.232 2.300 1,353,306 -0.02(-0.86%)
Jan 05, 2022 2.440 2.445 2.310 2.320 1,284,146 -0.11(-4.53%)
Jan 04, 2022 2.470 2.500 2.370 2.430 1,926,092 -0.06(-2.41%)
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.