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 (%)
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%)
Aug 01, 2019 0.7300 0.7510 0.7200 0.7468 285,400 +0.01(+2.02%)
Jul 31, 2019 0.7364 0.7600 0.7300 0.7320 95,501 -0.01(-1.05%)
Jul 30, 2019 0.7300 0.7797 0.7201 0.7398 85,016 +0.01(+1.34%)
Jul 29, 2019 0.7300 0.7649 0.7300 0.7300 187,120 -0.01(-1.34%)
Jul 26, 2019 0.7410 0.7748 0.7300 0.7399 108,600 +0.00(+0.38%)
Jul 25, 2019 0.7400 0.7401 0.7202 0.7371 55,075 +0.01(+1.42%)
Jul 24, 2019 0.7300 0.7496 0.7100 0.7268 116,274 -0.00(-0.44%)
Jul 23, 2019 0.7350 0.7534 0.7300 0.7300 181,618 -0.01(-0.92%)
Jul 22, 2019 0.7550 0.7850 0.7330 0.7368 203,634 -0.02(-3.05%)
Jul 19, 2019 0.7990 0.8150 0.7500 0.7600 289,600 -0.02(-2.69%)
Jul 18, 2019 0.8600 0.8620 0.7810 0.7810 320,313 -0.04(-5.09%)
Jul 17, 2019 0.8481 0.8481 0.8150 0.8229 62,307 -0.00(-0.31%)
Jul 16, 2019 0.8190 0.8393 0.8050 0.8255 65,421 +0.02(+2.55%)
Jul 15, 2019 0.8000 0.8295 0.8000 0.8050 188,367 +0.01(+0.63%)
Jul 12, 2019 0.8200 0.8280 0.8000 0.8000 201,200 -0.01(-1.76%)
Jul 11, 2019 0.8000 0.8250 0.8000 0.8143 149,538 +0.01(+1.24%)
Jul 10, 2019 0.8100 0.8250 0.8000 0.8043 133,404 -0.01(-0.67%)
Jul 09, 2019 0.8000 0.8266 0.7850 0.8097 136,515 +0.01(+0.62%)
Jul 08, 2019 0.8200 0.8379 0.8000 0.8047 175,272 -0.01(-1.19%)
Jul 05, 2019 0.8400 0.8460 0.8100 0.8144 171,600 -0.01(-1.40%)
Jul 03, 2019 0.8400 0.8500 0.8100 0.8260 101,500 +0.02(+2.01%)
Jul 02, 2019 0.8354 0.8750 0.8002 0.8097 274,582 -0.03(-3.26%)
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.