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 (%)
Jul 31, 2018 2.240 2.280 2.205 2.220 484,133 -0.02(-0.89%)
Jul 30, 2018 2.230 2.280 2.210 2.240 473,110 +0.02(+0.90%)
Jul 27, 2018 2.270 2.290 2.200 2.220 742,200 -0.03(-1.33%)
Jul 26, 2018 2.240 2.350 2.230 2.250 575,754 +0.02(+0.90%)
Jul 25, 2018 2.230 2.300 2.200 2.230 552,522 -0.01(-0.45%)
Jul 24, 2018 2.290 2.330 2.230 2.240 605,352 -0.03(-1.32%)
Jul 23, 2018 2.360 2.370 2.270 2.270 860,064 -0.08(-3.40%)
Jul 20, 2018 2.360 2.170 2.350 1,170,800 +0.08(+3.52%)
Jul 19, 2018 2.400 2.550 2.260 2.270 3,276,550 +0.01(+0.44%)
Jul 18, 2018 3.000 3.000 2.250 2.260 5,156,472 -1.73(-43.36%)
Jul 17, 2018 3.950 4.080 3.900 3.990 311,102 +0.01(+0.25%)
Jul 16, 2018 4.110 4.170 3.900 3.980 530,850 -0.15(-3.63%)
Jul 13, 2018 4.120 4.130 453,533 -0.16(-3.73%)
Jul 12, 2018 4.530 4.570 4.270 4.290 370,095 -0.24(-5.30%)
Jul 11, 2018 4.640 4.670 4.490 4.530 337,246 -0.13(-2.79%)
Jul 10, 2018 4.480 4.700 4.480 4.660 817,334 +0.18(+4.02%)
Jul 09, 2018 4.300 4.700 4.100 4.480 3,066,395 -0.72(-13.85%)
Jul 06, 2018 5.220 5.280 5.160 5.200 306,742 -0.02(-0.38%)
Jul 05, 2018 5.220 5.250 5.180 5.220 314,861 -0.02(-0.38%)
Jul 03, 2018 5.240 5.240 5.240 0 +0.01(+0.19%)
Jul 02, 2018 4.930 5.250 4.930 5.230 318,525 +0.25(+5.02%)
Jun 29, 2018 5.220 5.340 4.960 4.980 518,263 -0.26(-4.96%)
Jun 28, 2018 5.240 5.290 5.135 5.240 308,148 -0.01(-0.19%)
Jun 27, 2018 5.250 5.360 5.151 5.250 673,169 -0.01(-0.19%)
Jun 26, 2018 5.220 5.360 5.080 5.260 834,336 +0.08(+1.54%)
Jun 25, 2018 5.060 5.250 5.000 5.180 728,708 +0.10(+1.97%)
Jun 22, 2018 4.900 5.140 4.740 5.080 5,426,923 +0.18(+3.67%)
Jun 21, 2018 5.070 5.095 4.710 4.900 580,922 -0.13(-2.58%)
Jun 20, 2018 5.120 5.280 5.030 5.030 330,152 -0.09(-1.76%)
Jun 19, 2018 5.010 5.170 4.970 5.120 264,299 +0.07(+1.39%)
Jun 18, 2018 5.100 5.190 4.950 5.050 423,943 -0.05(-0.98%)
Jun 15, 2018 4.940 4.940 5.100 695,919 +0.16(+3.24%)
Jun 14, 2018 4.910 4.990 4.860 4.940 241,772 +0.03(+0.61%)
Jun 13, 2018 4.930 4.950 4.870 4.910 245,882 +0.00(+0.00%)
Jun 12, 2018 4.910 4.940 4.880 4.910 189,399 +0.00(+0.00%)
Jun 11, 2018 4.940 4.980 4.835 4.910 280,935 -0.06(-1.21%)
Jun 08, 2018 4.590 4.990 4.550 4.970 518,081 +0.34(+7.34%)
Jun 07, 2018 4.750 4.750 4.580 4.630 135,957 -0.07(-1.49%)
Jun 06, 2018 4.530 4.800 4.505 4.700 267,644 +0.17(+3.75%)
Jun 05, 2018 4.340 4.560 4.340 4.530 176,670 +0.11(+2.49%)
Jun 04, 2018 4.420 4.480 4.270 4.420 196,307 -0.01(-0.23%)
Jun 01, 2018 4.300 4.440 4.160 4.430 451,391 +0.13(+3.02%)
May 31, 2018 4.530 4.600 4.270 4.300 215,797 -0.24(-5.29%)
May 30, 2018 4.550 4.670 4.330 4.540 305,296 -0.02(-0.44%)
May 29, 2018 4.810 4.810 4.520 4.560 192,826 -0.27(-5.59%)
May 25, 2018 4.830 4.830 4.830 0 +0.07(+1.47%)
May 24, 2018 4.800 4.850 4.660 4.760 193,094 -0.03(-0.63%)
May 23, 2018 4.770 4.922 4.670 4.790 235,109 +0.01(+0.21%)
May 22, 2018 4.780 4.860 4.730 4.780 152,239 +0.00(+0.00%)
May 21, 2018 4.900 4.970 4.710 4.780 299,868 -0.12(-2.45%)
May 18, 2018 4.600 4.990 4.520 4.900 711,513 +0.29(+6.29%)
May 17, 2018 4.120 4.640 4.080 4.610 570,693 +0.47(+11.35%)
May 16, 2018 4.140 4.250 4.070 4.140 301,206 -0.02(-0.48%)
May 15, 2018 4.070 4.190 3.920 4.160 479,053 +0.08(+1.96%)
May 14, 2018 4.140 4.190 4.075 4.080 204,673 -0.06(-1.45%)
May 11, 2018 4.050 4.140 4.030 4.140 217,302 +0.08(+1.97%)
May 10, 2018 4.090 4.120 4.020 4.060 158,918 -0.04(-0.98%)
May 09, 2018 4.090 4.130 4.020 4.100 190,601 +0.01(+0.24%)
May 08, 2018 3.980 4.100 3.980 4.090 265,995 +0.08(+2.00%)
May 07, 2018 3.920 4.030 3.910 4.010 189,809 +0.08(+2.04%)
May 04, 2018 3.900 3.980 3.865 3.930 125,923 +0.03(+0.77%)
May 03, 2018 3.900 3.953 3.890 3.900 122,387 +0.00(+0.00%)
May 02, 2018 3.900 3.990 3.880 3.900 187,060 -0.03(-0.76%)
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.