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 (%)
Nov 30, 2020 3.680 3.760 3.410 3.600 828,082 -0.11(-2.96%)
Nov 27, 2020 3.780 3.820 3.660 3.710 267,700 -0.03(-0.80%)
Nov 25, 2020 3.620 3.760 3.560 3.740 452,500 +0.03(+0.81%)
Nov 24, 2020 3.720 3.800 3.620 3.710 651,726 -0.09(-2.37%)
Nov 23, 2020 4.030 4.030 3.740 3.800 1,381,664 +0.09(+2.43%)
Nov 20, 2020 3.550 3.880 3.510 3.710 1,955,500 +0.18(+5.10%)
Nov 19, 2020 3.470 3.540 3.420 3.530 663,958 +0.09(+2.62%)
Nov 18, 2020 3.500 3.560 3.440 3.440 633,609 -0.05(-1.43%)
Nov 17, 2020 3.460 3.580 3.460 3.490 861,875 -0.01(-0.29%)
Nov 16, 2020 3.460 3.530 3.410 3.500 673,602 +0.07(+2.04%)
Nov 13, 2020 3.500 3.550 3.410 3.430 412,500 -0.03(-0.87%)
Nov 12, 2020 3.350 3.520 3.340 3.460 815,721 +0.13(+3.90%)
Nov 11, 2020 3.370 3.410 3.250 3.330 527,462 +0.02(+0.60%)
Nov 10, 2020 3.080 3.410 3.070 3.310 865,018 +0.20(+6.43%)
Nov 09, 2020 3.340 3.450 3.040 3.110 739,296 -0.15(-4.60%)
Nov 06, 2020 3.300 3.340 3.260 3.260 345,200 -0.04(-1.21%)
Nov 05, 2020 3.300 3.330 3.210 3.300 375,247 +0.06(+1.85%)
Nov 04, 2020 3.320 3.380 3.204 3.240 354,945 -0.07(-2.11%)
Nov 03, 2020 3.340 3.600 3.220 3.310 355,229 +0.04(+1.22%)
Nov 02, 2020 3.260 3.420 3.260 3.270 464,782 +0.02(+0.62%)
Oct 30, 2020 3.170 3.340 3.130 3.250 526,900 +0.09(+2.85%)
Oct 29, 2020 3.110 3.200 3.100 3.160 361,433 -0.01(-0.32%)
Oct 28, 2020 3.080 3.240 3.020 3.170 651,097 -0.09(-2.76%)
Oct 27, 2020 3.290 3.380 3.130 3.260 569,257 -0.03(-0.91%)
Oct 26, 2020 3.550 3.550 3.210 3.290 1,035,103 -0.21(-6.00%)
Oct 23, 2020 3.400 3.600 3.400 3.500 2,011,100 +0.16(+4.79%)
Oct 22, 2020 3.220 3.350 3.200 3.340 797,237 +0.06(+1.83%)
Oct 21, 2020 3.240 3.300 3.120 3.280 508,350 +0.04(+1.23%)
Oct 20, 2020 3.360 3.400 3.120 3.240 715,223 -0.06(-1.82%)
Oct 19, 2020 3.250 3.470 3.180 3.300 1,836,992 +0.13(+4.10%)
Oct 16, 2020 3.080 3.250 3.050 3.170 874,400 +0.09(+2.92%)
Oct 15, 2020 3.020 3.080 2.990 3.080 626,089 -0.01(-0.32%)
Oct 14, 2020 3.060 3.100 2.980 3.090 768,772 -0.01(-0.32%)
Oct 13, 2020 3.100 3.190 3.040 3.100 1,011,598 +0.02(+0.65%)
Oct 12, 2020 3.160 3.240 3.030 3.080 1,198,371 -0.11(-3.45%)
Oct 09, 2020 3.000 3.374 2.970 3.190 2,280,300 +0.18(+5.98%)
Oct 08, 2020 2.970 3.050 2.920 3.010 1,268,625 +0.02(+0.67%)
Oct 07, 2020 3.050 3.190 2.850 2.990 3,050,514 -0.10(-3.24%)
Oct 06, 2020 3.440 3.680 2.900 3.090 8,006,227 -0.19(-5.79%)
Oct 05, 2020 3.110 3.340 2.910 3.280 8,910,080 +0.29(+9.70%)
Oct 02, 2020 2.360 3.220 2.340 2.990 34,707,800 +0.52(+21.05%)
Oct 01, 2020 1.970 2.580 1.970 2.470 19,896,384 +0.32(+14.88%)
Sep 30, 2020 2.310 2.680 1.900 2.150 107,157,680 +1.10(+104.76%)
Sep 29, 2020 1.050 1.060 1.020 1.050 8,222,649 +0.00(+0.00%)
Sep 28, 2020 1.040 1.060 1.020 1.050 85,103 +0.00(+0.00%)
Sep 25, 2020 1.000 1.050 1.000 1.050 77,200 +0.02(+1.94%)
Sep 24, 2020 1.020 1.060 1.000 1.030 130,403 -0.02(-1.90%)
Sep 23, 2020 1.090 1.130 1.030 1.050 171,380 -0.05(-4.55%)
Sep 22, 2020 1.110 1.120 1.090 1.100 68,031 -0.03(-2.65%)
Sep 21, 2020 1.180 1.180 1.100 1.130 112,175 +0.00(+0.00%)
Sep 18, 2020 1.200 1.234 1.130 1.130 296,300 -0.07(-5.83%)
Sep 17, 2020 1.110 1.230 1.090 1.200 339,679 +0.09(+8.11%)
Sep 16, 2020 1.110 1.130 1.060 1.110 168,125 +0.01(+0.91%)
Sep 15, 2020 1.090 1.130 1.080 1.100 139,641 +0.00(+0.00%)
Sep 14, 2020 1.000 1.100 1.000 1.100 182,753 +0.06(+5.77%)
Sep 11, 2020 1.050 1.070 1.030 1.040 110,900 -0.02(-1.89%)
Sep 10, 2020 1.060 1.090 1.040 1.060 123,640 +0.00(+0.00%)
Sep 09, 2020 1.050 1.090 1.040 1.060 98,981 +0.01(+0.95%)
Sep 08, 2020 1.020 1.070 1.010 1.050 147,303 +0.03(+2.94%)
Sep 04, 2020 1.020 1.050 0.9629 1.020 455,600 -0.04(-3.77%)
Sep 03, 2020 1.040 1.070 1.030 1.060 205,837 +0.02(+1.92%)
Sep 02, 2020 1.070 1.100 1.040 1.040 221,139 -0.04(-3.70%)
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.