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 30, 2021 2.390 2.430 2.360 2.370 175,092 -0.02(-0.84%)
Jul 29, 2021 2.380 2.600 2.380 2.390 300,276 +0.00(+0.00%)
Jul 28, 2021 2.400 2.460 2.390 2.390 415,271 -0.01(-0.42%)
Jul 27, 2021 2.420 2.430 2.350 2.400 281,618 -0.03(-1.23%)
Jul 26, 2021 2.400 2.505 2.370 2.430 457,185 +0.02(+0.83%)
Jul 23, 2021 2.400 2.435 2.360 2.410 354,784 +0.01(+0.42%)
Jul 22, 2021 2.420 2.465 2.380 2.400 266,659 -0.03(-1.23%)
Jul 21, 2021 2.350 2.490 2.350 2.430 226,634 +0.08(+3.40%)
Jul 20, 2021 2.310 2.430 2.300 2.350 430,878 +0.03(+1.29%)
Jul 19, 2021 2.220 2.340 2.210 2.320 322,558 +0.07(+3.11%)
Jul 16, 2021 2.260 2.370 2.240 2.250 277,710 -0.01(-0.44%)
Jul 15, 2021 2.350 2.364 2.215 2.260 528,502 -0.09(-3.83%)
Jul 14, 2021 2.370 2.370 2.327 2.350 262,261 -0.02(-0.84%)
Jul 13, 2021 2.390 2.390 2.350 2.370 209,156 -0.02(-0.84%)
Jul 12, 2021 2.370 2.420 2.355 2.390 174,124 +0.01(+0.42%)
Jul 09, 2021 2.430 2.440 2.360 2.380 261,768 -0.02(-0.83%)
Jul 08, 2021 2.450 2.480 2.370 2.400 350,922 -0.10(-4.00%)
Jul 07, 2021 2.570 2.610 2.490 2.500 415,756 -0.10(-3.85%)
Jul 06, 2021 2.600 2.650 2.540 2.600 1,386,531 +0.00(+0.00%)
Jul 02, 2021 2.580 2.640 2.531 2.600 657,500 +0.02(+0.78%)
Jul 01, 2021 2.490 2.600 2.460 2.580 887,825 +0.08(+3.20%)
Jun 30, 2021 2.450 2.615 2.420 2.500 556,684 +0.02(+0.81%)
Jun 29, 2021 2.410 2.480 2.380 2.480 814,840 +0.07(+2.90%)
Jun 28, 2021 2.410 2.450 2.350 2.410 425,779 +0.07(+2.99%)
Jun 25, 2021 2.350 2.360 2.320 2.340 423,129 +0.00(+0.00%)
Jun 24, 2021 2.370 2.410 2.300 2.340 401,085 +0.01(+0.43%)
Jun 23, 2021 2.290 2.330 2.290 2.330 356,637 +0.04(+1.75%)
Jun 22, 2021 2.325 2.325 2.250 2.290 342,315 +0.02(+0.88%)
Jun 21, 2021 2.320 2.340 2.270 2.270 410,328 -0.04(-1.73%)
Jun 18, 2021 2.420 2.430 2.300 2.310 915,291 -0.09(-3.75%)
Jun 17, 2021 2.400 2.460 2.390 2.400 213,911 +0.01(+0.42%)
Jun 16, 2021 2.440 2.470 2.390 2.390 587,162 -0.06(-2.45%)
Jun 15, 2021 2.500 2.500 2.410 2.450 396,383 -0.05(-2.00%)
Jun 14, 2021 2.510 2.540 2.465 2.500 390,536 -0.02(-0.79%)
Jun 11, 2021 2.490 2.540 2.470 2.520 310,619 -0.01(-0.40%)
Jun 10, 2021 2.550 2.600 2.425 2.530 735,141 -0.01(-0.39%)
Jun 09, 2021 2.430 2.550 2.420 2.540 848,911 +0.13(+5.39%)
Jun 08, 2021 2.480 2.513 2.380 2.410 717,380 -0.03(-1.23%)
Jun 07, 2021 2.340 2.460 2.300 2.440 648,289 +0.13(+5.63%)
Jun 04, 2021 2.330 2.370 2.300 2.310 696,107 -0.03(-1.28%)
Jun 03, 2021 2.400 2.420 2.325 2.340 842,516 -0.04(-1.68%)
Jun 02, 2021 2.500 2.530 2.310 2.380 1,669,559 -0.12(-4.80%)
Jun 01, 2021 2.530 2.600 2.450 2.500 2,244,354 +0.11(+4.60%)
May 28, 2021 2.430 2.480 2.380 2.390 511,056 -0.01(-0.42%)
May 27, 2021 2.370 2.440 2.340 2.400 565,313 +0.06(+2.56%)
May 26, 2021 2.350 2.380 2.300 2.340 629,426 +0.01(+0.43%)
May 25, 2021 2.390 2.430 2.310 2.330 402,255 -0.03(-1.27%)
May 24, 2021 2.530 2.540 2.360 2.360 678,232 -0.18(-7.09%)
May 21, 2021 2.310 2.580 2.290 2.540 1,253,159 +0.24(+10.43%)
May 20, 2021 2.290 2.350 2.250 2.300 386,004 +0.03(+1.32%)
May 19, 2021 2.230 2.300 2.210 2.270 383,030 +0.02(+1.11%)
May 18, 2021 2.260 2.365 2.240 2.245 445,199 -0.02(-1.10%)
May 17, 2021 2.190 2.340 2.190 2.270 325,062 +0.09(+4.13%)
May 14, 2021 2.150 2.235 2.150 2.180 276,930 +0.02(+0.93%)
May 13, 2021 2.220 2.250 2.160 2.160 563,259 -0.05(-2.26%)
May 12, 2021 2.310 2.330 2.170 2.210 543,134 -0.10(-4.33%)
May 11, 2021 2.250 2.340 2.223 2.310 328,327 +0.05(+2.21%)
May 10, 2021 2.270 2.350 2.210 2.260 2,183,114 +0.01(+0.44%)
May 07, 2021 2.250 2.330 2.240 2.250 2,093,456 +0.03(+1.35%)
May 06, 2021 2.430 2.430 2.200 2.220 788,009 -0.12(-5.13%)
May 05, 2021 2.330 2.390 2.330 2.340 404,724 -0.02(-0.85%)
May 04, 2021 2.430 2.490 2.320 2.360 362,552 -0.08(-3.28%)
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.