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, 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%)
Oct 01, 2021 3.070 3.070 2.860 2.860 1,063,777 -0.09(-3.05%)
Sep 30, 2021 2.940 2.985 2.920 2.950 489,244 +0.03(+1.03%)
Sep 29, 2021 3.000 3.040 2.900 2.920 663,854 -0.08(-2.67%)
Sep 28, 2021 3.080 3.080 2.990 3.000 634,334 -0.10(-3.23%)
Sep 27, 2021 3.030 3.120 3.030 3.100 524,214 +0.06(+1.97%)
Sep 24, 2021 3.070 3.070 3.020 3.040 453,638 -0.01(-0.33%)
Sep 23, 2021 3.080 3.090 3.040 3.050 505,445 +0.00(+0.00%)
Sep 22, 2021 3.080 3.080 3.000 3.050 589,181 +0.03(+0.99%)
Sep 21, 2021 3.050 3.080 3.000 3.020 434,652 +0.01(+0.33%)
Sep 20, 2021 2.980 3.030 2.980 3.010 656,243 -0.04(-1.31%)
Sep 17, 2021 3.020 3.065 2.990 3.050 541,111 +0.02(+0.66%)
Sep 16, 2021 3.020 3.050 2.980 3.030 583,429 -0.01(-0.33%)
Sep 15, 2021 3.030 3.135 3.020 3.040 611,792 +0.01(+0.33%)
Sep 14, 2021 3.140 3.170 3.020 3.030 748,135 -0.10(-3.19%)
Sep 13, 2021 3.170 3.190 3.120 3.130 645,026 -0.05(-1.57%)
Sep 10, 2021 3.160 3.220 3.120 3.180 814,970 +0.04(+1.27%)
Sep 09, 2021 3.090 3.140 3.060 3.140 766,816 +0.08(+2.61%)
Sep 08, 2021 3.030 3.060 2.990 3.060 1,062,753 +0.04(+1.32%)
Sep 07, 2021 3.200 3.195 3.010 3.020 1,169,095 -0.07(-2.27%)
Sep 03, 2021 3.140 3.150 3.000 3.090 1,239,880 +0.01(+0.32%)
Sep 02, 2021 3.270 3.280 3.050 3.080 1,441,048 -0.07(-2.22%)
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.