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 (%)
Feb 26, 2021 3.250 3.290 3.090 3.250 411,400 -0.02(-0.61%)
Feb 25, 2021 3.180 3.290 3.130 3.270 674,191 +0.09(+2.83%)
Feb 24, 2021 3.180 3.310 3.110 3.180 621,561 -0.02(-0.63%)
Feb 23, 2021 3.170 3.220 2.930 3.200 933,174 -0.04(-1.23%)
Feb 22, 2021 3.250 3.330 3.200 3.240 541,636 -0.05(-1.52%)
Feb 19, 2021 3.250 3.330 3.230 3.290 315,800 +0.04(+1.23%)
Feb 18, 2021 3.400 3.440 3.210 3.250 469,862 -0.13(-3.85%)
Feb 17, 2021 3.350 3.480 3.270 3.380 747,176 -0.02(-0.59%)
Feb 16, 2021 3.400 3.420 3.260 3.400 621,051 +0.09(+2.72%)
Feb 12, 2021 3.260 3.320 3.200 3.310 539,400 +0.07(+2.16%)
Feb 11, 2021 3.480 3.510 3.210 3.240 1,209,759 -0.21(-6.09%)
Feb 10, 2021 3.700 3.730 3.410 3.450 916,044 -0.23(-6.25%)
Feb 09, 2021 3.860 3.880 3.625 3.680 645,545 -0.12(-3.16%)
Feb 08, 2021 3.940 4.030 3.760 3.800 1,246,922 +0.05(+1.33%)
Feb 05, 2021 3.630 3.900 3.550 3.750 1,549,500 +0.15(+4.17%)
Feb 04, 2021 3.600 3.695 3.550 3.600 834,678 +0.13(+3.75%)
Feb 03, 2021 3.460 3.550 3.370 3.470 2,284,843 +0.08(+2.36%)
Feb 02, 2021 3.340 3.420 3.320 3.390 406,962 +0.05(+1.50%)
Feb 01, 2021 3.360 3.380 3.290 3.340 429,079 +0.02(+0.60%)
Jan 29, 2021 3.390 3.390 3.240 3.320 393,500 +0.02(+0.61%)
Jan 28, 2021 3.220 3.330 3.180 3.300 453,153 +0.09(+2.80%)
Jan 27, 2021 3.320 3.480 3.180 3.210 423,387 -0.12(-3.60%)
Jan 26, 2021 3.350 3.420 3.320 3.330 417,097 -0.04(-1.19%)
Jan 25, 2021 3.390 3.420 3.250 3.370 399,115 +0.00(+0.00%)
Jan 22, 2021 3.300 3.465 3.250 3.370 503,200 +0.10(+3.06%)
Jan 21, 2021 3.140 3.290 3.100 3.270 515,999 +0.15(+4.81%)
Jan 20, 2021 3.170 3.200 3.105 3.120 724,214 -0.05(-1.58%)
Jan 19, 2021 3.220 3.230 3.120 3.170 536,839 -0.07(-2.16%)
Jan 15, 2021 3.280 3.390 3.230 3.240 362,800 -0.05(-1.52%)
Jan 14, 2021 3.300 3.400 3.270 3.290 360,714 -0.01(-0.30%)
Jan 13, 2021 3.360 3.380 3.250 3.300 362,066 -0.09(-2.65%)
Jan 12, 2021 3.500 3.540 3.370 3.390 416,896 -0.06(-1.74%)
Jan 11, 2021 3.400 3.540 3.370 3.450 387,621 +0.06(+1.77%)
Jan 08, 2021 3.500 3.540 3.365 3.390 377,000 -0.14(-3.97%)
Jan 07, 2021 3.520 3.610 3.510 3.530 413,859 +0.00(+0.00%)
Jan 06, 2021 3.410 3.540 3.380 3.530 553,705 +0.12(+3.52%)
Jan 05, 2021 3.410 3.485 3.370 3.410 368,904 +0.05(+1.49%)
Jan 04, 2021 3.320 3.450 3.230 3.360 620,291 +0.14(+4.35%)
Dec 31, 2020 3.220 3.220 3.220 468,642 -0.03(-0.92%)
Dec 30, 2020 3.250 3.470 3.220 3.250 468,642 +0.02(+0.62%)
Dec 29, 2020 3.290 3.370 3.210 3.230 627,846 -0.06(-1.82%)
Dec 28, 2020 3.430 3.490 3.285 3.290 578,992 -0.16(-4.64%)
Dec 24, 2020 3.450 3.520 3.400 3.450 258,100 -0.03(-0.86%)
Dec 23, 2020 3.500 3.540 3.430 3.480 363,491 -0.05(-1.42%)
Dec 22, 2020 3.480 3.601 3.480 3.530 388,184 +0.03(+0.86%)
Dec 21, 2020 3.410 3.530 3.362 3.500 337,691 -0.03(-0.85%)
Dec 18, 2020 3.630 3.640 3.510 3.530 441,600 -0.11(-3.02%)
Dec 17, 2020 3.520 3.680 3.430 3.640 512,062 +0.11(+3.12%)
Dec 16, 2020 3.570 3.590 3.360 3.530 508,576 -0.02(-0.56%)
Dec 15, 2020 3.400 3.570 3.370 3.550 795,484 +0.15(+4.41%)
Dec 14, 2020 3.600 3.630 3.340 3.400 462,327 -0.13(-3.68%)
Dec 11, 2020 3.210 3.530 3.170 3.530 1,056,300 +0.32(+9.97%)
Dec 10, 2020 3.170 3.210 3.100 3.210 338,622 +0.04(+1.26%)
Dec 09, 2020 3.260 3.300 3.020 3.170 837,556 -0.06(-1.86%)
Dec 08, 2020 3.410 3.420 3.190 3.230 566,688 -0.16(-4.72%)
Dec 07, 2020 3.480 3.490 3.300 3.390 670,415 +0.13(+3.99%)
Dec 04, 2020 3.300 3.470 3.230 3.260 554,600 +0.00(+0.00%)
Dec 03, 2020 3.350 3.370 3.230 3.260 367,666 -0.03(-0.91%)
Dec 02, 2020 3.300 3.370 3.170 3.290 626,544 -0.05(-1.50%)
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.