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 28, 2018 3.900 4.130 3.890 4.020 730,572 +0.13(+3.34%)
Feb 27, 2018 3.820 3.940 3.800 3.890 861,329 +0.07(+1.83%)
Feb 26, 2018 3.820 3.910 3.810 3.820 353,330 +0.02(+0.53%)
Feb 23, 2018 3.760 3.840 3.690 3.800 832,716 +0.09(+2.43%)
Feb 22, 2018 3.700 3.750 3.670 3.710 212,578 +0.00(+0.00%)
Feb 21, 2018 3.790 3.830 3.620 3.710 1,361,925 -0.05(-1.33%)
Feb 20, 2018 3.790 3.830 3.700 3.760 423,518 +0.03(+0.80%)
Feb 16, 2018 3.730 3.730 3.730 0 +0.03(+0.81%)
Feb 15, 2018 3.540 3.720 3.530 3.700 418,878 +0.16(+4.52%)
Feb 14, 2018 3.390 3.600 3.373 3.540 530,740 +0.22(+6.63%)
Feb 13, 2018 3.320 3.390 3.250 3.320 217,609 +0.00(+0.00%)
Feb 12, 2018 3.290 3.437 3.220 3.320 633,711 +0.11(+3.43%)
Feb 09, 2018 3.210 3.390 3.150 3.210 6,125,768 +0.20(+6.64%)
Feb 08, 2018 3.020 3.100 2.920 3.010 387,501 -0.01(-0.33%)
Feb 07, 2018 2.820 3.020 2.800 3.020 552,666 +0.20(+7.09%)
Feb 06, 2018 2.800 2.890 2.690 2.820 268,910 -0.02(-0.70%)
Feb 05, 2018 2.700 2.700 2.480 2.840 896,162 +0.01(+0.35%)
Feb 02, 2018 2.790 2.840 2.760 2.830 116,117 +0.08(+2.91%)
Feb 01, 2018 2.800 2.860 2.550 2.750 288,517 -0.11(-3.85%)
Jan 31, 2018 3.000 3.000 2.850 2.860 119,872 -0.16(-5.30%)
Jan 30, 2018 3.100 3.150 3.010 3.020 74,247 -0.08(-2.58%)
Jan 29, 2018 3.200 3.210 2.860 3.100 185,107 -0.12(-3.73%)
Jan 26, 2018 3.390 3.390 3.200 3.220 93,445 -0.14(-4.17%)
Jan 25, 2018 3.250 3.432 3.250 3.360 103,632 +0.08(+2.44%)
Jan 24, 2018 3.210 3.270 3.180 3.280 108,703 +0.05(+1.55%)
Jan 23, 2018 3.260 3.280 3.221 3.230 145,820 -0.14(-4.15%)
Jan 22, 2018 3.270 3.410 3.250 3.370 206,547 -0.13(-3.71%)
Jan 19, 2018 3.460 3.500 3.410 3.500 247,080 +0.00(+0.00%)
Jan 18, 2018 3.660 3.670 3.480 3.500 230,917 +0.09(+2.64%)
Jan 17, 2018 3.500 3.500 3.380 3.410 54,493 -0.08(-2.29%)
Jan 16, 2018 3.480 3.520 3.450 3.490 128,728 +0.08(+2.35%)
Jan 12, 2018 3.410 3.410 3.410 0 +0.13(+3.96%)
Jan 11, 2018 3.030 3.300 3.030 3.280 378,212 +0.23(+7.54%)
Jan 10, 2018 3.080 3.050 144,781 +0.04(+1.33%)
Jan 09, 2018 3.020 3.060 2.940 3.010 296,557 -0.05(-1.63%)
Jan 08, 2018 2.840 3.120 2.835 3.060 609,792 +0.30(+10.87%)
Jan 05, 2018 2.720 2.800 2.720 2.760 138,020 +0.01(+0.36%)
Jan 04, 2018 2.720 2.750 2.670 2.750 62,674 +0.03(+1.10%)
Jan 03, 2018 2.690 2.740 2.670 2.720 23,740 +0.02(+0.74%)
Jan 02, 2018 2.670 2.760 2.660 2.700 96,006 +0.02(+0.75%)
Dec 29, 2017 2.680 2.680 2.680 0 +0.01(+0.37%)
Dec 28, 2017 2.690 2.710 2.660 2.670 146,768 -0.04(-1.48%)
Dec 27, 2017 2.670 2.720 2.670 2.710 86,484 +0.02(+0.74%)
Dec 26, 2017 2.680 2.730 2.651 2.690 46,579 -0.01(-0.37%)
Dec 22, 2017 2.700 2.710 2.650 2.700 158,025 -0.01(-0.37%)
Dec 21, 2017 2.590 2.740 2.590 2.710 162,085 +0.11(+4.23%)
Dec 20, 2017 2.510 2.620 2.490 2.600 185,101 +0.07(+2.77%)
Dec 19, 2017 2.470 2.550 2.460 2.530 120,989 +0.06(+2.43%)
Dec 18, 2017 2.460 2.555 2.460 2.470 177,409 -0.04(-1.59%)
Dec 15, 2017 2.490 2.520 2.460 2.510 63,407 +0.00(+0.00%)
Dec 14, 2017 2.500 2.520 2.451 2.510 254,173 -0.02(-0.79%)
Dec 13, 2017 2.570 2.590 2.522 2.530 127,277 -0.04(-1.56%)
Dec 12, 2017 2.600 2.670 2.520 2.570 216,856 -0.06(-2.28%)
Dec 11, 2017 2.660 2.680 2.610 2.630 120,038 -0.05(-1.87%)
Dec 08, 2017 2.650 2.700 2.620 2.680 174,746 +0.04(+1.52%)
Dec 07, 2017 2.660 2.720 2.620 2.640 80,337 -0.04(-1.49%)
Dec 06, 2017 2.720 2.740 2.650 2.680 140,885 -0.06(-2.19%)
Dec 05, 2017 2.725 2.760 2.700 2.740 141,849 +0.01(+0.37%)
Dec 04, 2017 2.780 2.780 2.660 2.730 246,729 -0.06(-2.15%)
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.