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 (%)
May 28, 2021 2.430 2.480 2.380 2.390 511,056 -0.01(-0.42%)
May 27, 2021 2.370 2.440 2.340 2.400 565,313 +0.06(+2.56%)
May 26, 2021 2.350 2.380 2.300 2.340 629,426 +0.01(+0.43%)
May 25, 2021 2.390 2.430 2.310 2.330 402,255 -0.03(-1.27%)
May 24, 2021 2.530 2.540 2.360 2.360 678,232 -0.18(-7.09%)
May 21, 2021 2.310 2.580 2.290 2.540 1,253,159 +0.24(+10.43%)
May 20, 2021 2.290 2.350 2.250 2.300 386,004 +0.03(+1.32%)
May 19, 2021 2.230 2.300 2.210 2.270 383,030 +0.02(+1.11%)
May 18, 2021 2.260 2.365 2.240 2.245 445,199 -0.02(-1.10%)
May 17, 2021 2.190 2.340 2.190 2.270 325,062 +0.09(+4.13%)
May 14, 2021 2.150 2.235 2.150 2.180 276,930 +0.02(+0.93%)
May 13, 2021 2.220 2.250 2.160 2.160 563,259 -0.05(-2.26%)
May 12, 2021 2.310 2.330 2.170 2.210 543,134 -0.10(-4.33%)
May 11, 2021 2.250 2.340 2.223 2.310 328,327 +0.05(+2.21%)
May 10, 2021 2.270 2.350 2.210 2.260 2,183,114 +0.01(+0.44%)
May 07, 2021 2.250 2.330 2.240 2.250 2,093,456 +0.03(+1.35%)
May 06, 2021 2.430 2.430 2.200 2.220 788,009 -0.12(-5.13%)
May 05, 2021 2.330 2.390 2.330 2.340 404,724 -0.02(-0.85%)
May 04, 2021 2.430 2.490 2.320 2.360 362,552 -0.08(-3.28%)
May 03, 2021 2.450 2.500 2.420 2.440 308,732 +0.02(+0.83%)
Apr 30, 2021 2.430 2.500 2.400 2.420 372,800 -0.02(-0.82%)
Apr 29, 2021 2.320 2.510 2.320 2.440 635,457 -0.08(-3.17%)
Apr 28, 2021 2.490 2.580 2.460 2.520 370,808 +0.00(+0.00%)
Apr 27, 2021 2.540 2.560 2.480 2.520 360,713 -0.01(-0.40%)
Apr 26, 2021 2.490 2.580 2.450 2.530 651,120 +0.08(+3.27%)
Apr 23, 2021 2.500 2.565 2.450 2.450 498,600 -0.05(-2.00%)
Apr 22, 2021 2.350 2.510 2.310 2.500 1,469,880 +0.15(+6.38%)
Apr 21, 2021 2.210 2.370 2.200 2.350 2,297,192 +0.13(+5.86%)
Apr 20, 2021 2.330 2.400 2.200 2.220 1,501,047 -0.13(-5.53%)
Apr 19, 2021 2.450 2.475 2.320 2.350 881,485 -0.11(-4.47%)
Apr 16, 2021 2.410 2.500 2.350 2.460 851,600 +0.03(+1.23%)
Apr 15, 2021 2.550 2.550 2.360 2.430 1,065,454 -0.10(-3.95%)
Apr 14, 2021 2.450 2.560 2.410 2.530 1,452,634 +0.12(+4.98%)
Apr 13, 2021 2.420 2.440 2.300 2.410 1,661,186 -0.02(-0.82%)
Apr 12, 2021 2.550 2.550 2.420 2.430 1,153,812 -0.15(-5.81%)
Apr 09, 2021 2.520 2.610 2.370 2.580 1,618,400 +0.07(+2.79%)
Apr 08, 2021 2.590 2.610 2.480 2.510 1,283,112 -0.05(-1.95%)
Apr 07, 2021 2.620 2.700 2.540 2.560 1,874,927 -0.06(-2.29%)
Apr 06, 2021 2.650 2.730 2.520 2.620 5,061,160 +0.09(+3.56%)
Apr 05, 2021 2.540 2.550 2.480 2.530 1,150,894 -0.01(-0.39%)
Apr 01, 2021 2.540 2.580 2.480 2.540 10,772,100 -0.37(-12.71%)
Mar 31, 2021 2.770 3.080 2.690 2.910 954,294 +0.23(+8.58%)
Mar 30, 2021 2.750 2.750 2.630 2.680 424,323 -0.05(-1.83%)
Mar 29, 2021 2.830 2.850 2.660 2.730 450,223 -0.06(-2.15%)
Mar 26, 2021 2.840 2.850 2.650 2.790 409,400 -0.01(-0.36%)
Mar 25, 2021 2.710 2.850 2.620 2.800 593,838 -0.02(-0.71%)
Mar 24, 2021 3.060 3.090 2.810 2.820 581,741 -0.16(-5.37%)
Mar 23, 2021 3.210 3.250 2.970 2.980 808,176 -0.35(-10.51%)
Mar 22, 2021 3.260 4.130 3.110 3.330 4,949,599 +0.13(+4.06%)
Mar 19, 2021 3.280 3.310 3.170 3.200 418,200 -0.07(-2.14%)
Mar 18, 2021 3.280 3.330 3.180 3.270 494,575 -0.03(-0.91%)
Mar 17, 2021 3.230 3.330 3.120 3.300 337,261 +0.02(+0.61%)
Mar 16, 2021 3.300 3.330 3.219 3.280 285,815 -0.02(-0.61%)
Mar 15, 2021 3.380 3.380 3.260 3.300 268,757 -0.02(-0.45%)
Mar 12, 2021 3.260 3.370 3.210 3.315 265,800 +0.06(+1.69%)
Mar 11, 2021 3.300 3.410 3.250 3.260 304,981 -0.04(-1.21%)
Mar 10, 2021 3.220 3.350 3.100 3.300 338,994 +0.06(+1.85%)
Mar 09, 2021 3.070 3.301 3.020 3.240 461,940 +0.17(+5.54%)
Mar 08, 2021 3.030 3.150 2.900 3.070 394,587 +0.10(+3.37%)
Mar 05, 2021 2.980 3.048 2.630 2.970 832,700 +0.01(+0.34%)
Mar 04, 2021 3.250 3.265 2.950 2.960 797,585 -0.29(-8.92%)
Mar 03, 2021 3.250 3.290 3.150 3.250 419,887 +0.02(+0.62%)
Mar 02, 2021 3.270 3.330 3.210 3.230 391,535 -0.07(-2.12%)
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.