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 (%)
Dec 31, 2021 2.470 2.540 2.440 2.480 1,774,172 +0.00(+0.00%)
Dec 30, 2021 2.460 2.500 2.460 2.480 1,247,831 +0.02(+0.81%)
Dec 29, 2021 2.420 2.478 2.380 2.460 1,136,893 +0.04(+1.65%)
Dec 28, 2021 2.330 2.435 2.305 2.420 1,450,278 +0.05(+2.11%)
Dec 27, 2021 2.420 2.425 2.300 2.370 1,055,210 -0.05(-2.07%)
Dec 23, 2021 2.350 2.450 2.295 2.420 1,606,463 +0.13(+5.68%)
Dec 22, 2021 2.310 2.335 2.215 2.290 823,631 -0.01(-0.43%)
Dec 21, 2021 2.360 2.385 2.260 2.300 1,647,022 -0.01(-0.43%)
Dec 20, 2021 2.245 2.360 2.190 2.310 1,551,856 +0.05(+2.21%)
Dec 17, 2021 2.150 2.310 2.090 2.260 1,346,219 +0.12(+5.61%)
Dec 16, 2021 2.150 2.240 2.095 2.140 1,605,037 -0.01(-0.47%)
Dec 15, 2021 2.170 2.190 1.930 2.150 1,962,884 +0.05(+2.38%)
Dec 14, 2021 2.100 2.150 1.945 2.100 2,022,219 +0.10(+5.00%)
Dec 13, 2021 1.910 2.020 1.870 2.000 1,722,273 +0.11(+5.82%)
Dec 10, 2021 1.800 1.980 1.770 1.890 1,619,576 +0.11(+6.18%)
Dec 09, 2021 1.830 1.870 1.740 1.780 1,474,115 -0.07(-3.78%)
Dec 08, 2021 1.840 1.870 1.790 1.850 1,669,908 +0.01(+0.54%)
Dec 07, 2021 1.680 1.870 1.680 1.840 5,916,887 +0.17(+10.18%)
Dec 06, 2021 1.630 1.690 1.500 1.670 3,557,570 +0.06(+3.72%)
Dec 03, 2021 1.530 1.770 1.480 1.610 10,225,469 +0.17(+11.81%)
Dec 02, 2021 1.640 1.700 1.430 1.440 7,772,256 -0.30(-17.25%)
Dec 01, 2021 1.970 1.980 1.610 1.740 14,124,519 -0.51(-22.66%)
Nov 30, 2021 2.660 2.700 2.180 2.250 8,396,482 -0.41(-15.41%)
Nov 29, 2021 2.580 2.840 2.470 2.660 4,684,933 +0.18(+7.26%)
Nov 26, 2021 2.440 2.570 2.410 2.480 1,587,629 +0.14(+5.98%)
Nov 24, 2021 2.350 2.410 2.310 2.340 1,998,363 -0.01(-0.43%)
Nov 23, 2021 2.460 2.480 2.305 2.350 2,096,968 -0.06(-2.49%)
Nov 22, 2021 2.490 2.520 2.400 2.410 1,451,110 -0.07(-2.82%)
Nov 19, 2021 2.490 2.520 2.410 2.480 989,934 +0.06(+2.48%)
Nov 18, 2021 2.590 2.595 2.410 2.420 1,280,014 -0.11(-4.35%)
Nov 17, 2021 2.730 2.800 2.380 2.530 2,868,504 -0.18(-6.64%)
Nov 16, 2021 2.660 2.720 2.570 2.710 828,352 +0.10(+3.83%)
Nov 15, 2021 2.710 2.750 2.610 2.610 1,012,984 -0.06(-2.25%)
Nov 12, 2021 2.570 2.680 2.480 2.670 1,356,221 +0.14(+5.53%)
Nov 11, 2021 2.590 2.610 2.520 2.530 616,011 -0.08(-3.07%)
Nov 10, 2021 2.730 2.610 1,456,233 -0.12(-4.40%)
Nov 09, 2021 2.800 2.820 2.710 2.730 1,038,795 -0.09(-3.19%)
Nov 08, 2021 2.800 2.830 2.755 2.820 825,874 +0.03(+1.08%)
Nov 05, 2021 2.910 2.910 2.745 2.790 1,216,243 -0.03(-1.06%)
Nov 04, 2021 2.750 2.830 2.730 2.820 1,034,656 +0.11(+4.06%)
Nov 03, 2021 2.720 2.750 2.680 2.710 739,102 +0.04(+1.50%)
Nov 02, 2021 2.660 2.720 2.640 2.670 659,360 +0.03(+1.14%)
Nov 01, 2021 2.630 2.600 2.570 2.640 831,407 +0.05(+1.93%)
Oct 29, 2021 2.540 2.610 2.520 2.590 650,536 +0.09(+3.60%)
Oct 28, 2021 2.600 2.610 2.495 2.500 947,256 -0.08(-3.10%)
Oct 27, 2021 2.650 2.635 2.580 2.580 440,216 -0.06(-2.27%)
Oct 26, 2021 2.670 2.640 477,282 -0.03(-1.12%)
Oct 25, 2021 2.670 2.690 2.650 2.670 530,277 +0.00(+0.00%)
Oct 22, 2021 2.720 2.720 2.660 2.670 545,351 -0.04(-1.48%)
Oct 21, 2021 2.750 2.768 2.710 2.710 355,465 -0.04(-1.45%)
Oct 20, 2021 2.730 2.770 2.650 2.750 826,598 +0.05(+1.85%)
Oct 19, 2021 2.720 2.731 2.690 2.700 387,091 -0.02(-0.74%)
Oct 18, 2021 2.830 2.840 2.680 2.720 765,728 -0.04(-1.45%)
Oct 15, 2021 2.650 2.770 2.630 2.760 804,477 +0.11(+4.15%)
Oct 14, 2021 2.680 2.710 2.630 2.650 333,369 +0.00(+0.00%)
Oct 13, 2021 2.660 2.700 2.620 2.650 432,107 -0.02(-0.75%)
Oct 12, 2021 2.700 2.780 2.660 2.670 528,043 -0.03(-1.11%)
Oct 11, 2021 2.680 2.710 2.650 2.700 401,538 +0.02(+0.75%)
Oct 08, 2021 2.760 2.780 2.670 2.680 498,625 -0.07(-2.55%)
Oct 07, 2021 2.817 2.817 2.680 2.750 801,288 +0.04(+1.48%)
Oct 06, 2021 2.700 2.720 2.690 2.710 578,494 -0.02(-0.73%)
Oct 05, 2021 2.790 2.800 2.710 2.730 499,408 -0.03(-1.09%)
Oct 04, 2021 2.790 2.810 2.710 2.760 1,176,550 -0.10(-3.50%)
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.