Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2018
3.870
3.940
3.850
3.930
104,349
+0.05(+1.29%)
Apr 30, 2018
3.890
3.910
3.840
3.880
150,289
+0.00(+0.00%)
Apr 27, 2018
3.830
3.880
3.820
3.880
121,746
+0.05(+1.31%)
Apr 26, 2018
3.920
3.940
3.810
3.830
144,787
-0.07(-1.79%)
Apr 25, 2018
3.890
3.940
3.880
3.900
103,146
+0.03(+0.78%)
Apr 24, 2018
3.870
3.880
3.810
3.870
114,411
-0.03(-0.77%)
Apr 23, 2018
3.860
3.909
3.820
3.900
67,257
+0.01(+0.26%)
Apr 20, 2018
3.880
3.900
3.817
3.890
69,987
+0.01(+0.26%)
Apr 19, 2018
3.800
3.900
3.790
3.880
158,026
+0.07(+1.84%)
Apr 18, 2018
3.840
3.870
3.790
3.810
132,850
-0.04(-1.04%)
Apr 17, 2018
3.880
3.890
3.800
3.850
88,004
+0.03(+0.79%)
Apr 16, 2018
3.900
3.900
3.800
3.820
64,777
-0.07(-1.80%)
Apr 13, 2018
3.890
3.920
3.820
3.890
59,298
+0.00(+0.00%)
Apr 12, 2018
3.900
3.970
3.890
3.890
85,371
+0.00(+0.00%)
Apr 11, 2018
3.880
3.920
3.800
3.890
131,841
-0.01(-0.26%)
Apr 10, 2018
3.900
3.930
3.860
3.900
120,799
+0.01(+0.26%)
Apr 09, 2018
3.810
3.900
3.790
3.890
102,849
+0.08(+2.10%)
Apr 06, 2018
3.880
3.940
3.800
3.810
105,161
-0.08(-2.06%)
Apr 05, 2018
3.850
3.910
3.840
3.890
143,425
+0.06(+1.57%)
Apr 04, 2018
3.800
3.900
3.730
3.830
145,671
-0.04(-1.03%)
Apr 03, 2018
3.900
3.950
3.820
3.870
174,326
-0.01(-0.26%)
Apr 02, 2018
3.780
4.040
3.700
3.880
368,393
-0.02(-0.51%)
Mar 29, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
Mar 28, 2018
4.070
4.100
3.890
3.900
252,404
-0.16(-3.94%)
Mar 27, 2018
4.080
4.150
4.020
4.060
588,992
+0.01(+0.25%)
Mar 26, 2018
4.100
4.100
3.940
4.050
404,942
+0.19(+4.92%)
Mar 23, 2018
3.850
3.970
3.810
3.860
168,504
+0.00(+0.00%)
Mar 22, 2018
3.930
4.060
3.830
3.860
840,954
-0.10(-2.53%)
Mar 21, 2018
3.950
3.960
3.880
3.960
274,275
+0.03(+0.76%)
Mar 20, 2018
3.950
3.950
3.890
3.930
315,446
-0.01(-0.25%)
Mar 19, 2018
3.970
4.000
3.900
3.940
279,430
-0.05(-1.25%)
Mar 16, 2018
4.050
4.050
3.980
3.990
135,263
-0.06(-1.48%)
Mar 15, 2018
4.060
4.090
4.000
4.050
103,619
+0.00(+0.00%)
Mar 14, 2018
4.030
4.100
3.980
4.050
220,895
+0.01(+0.25%)
Mar 13, 2018
4.040
4.060
3.950
4.040
222,611
+0.00(+0.00%)
Mar 12, 2018
4.020
4.080
4.000
4.040
442,166
+0.03(+0.75%)
Mar 09, 2018
4.030
4.080
3.960
4.010
172,986
+0.02(+0.50%)
Mar 08, 2018
3.900
4.080
3.810
3.990
423,597
-0.03(-0.75%)
Mar 07, 2018
4.100
4.120
3.940
4.020
347,810
-0.04(-0.99%)
Mar 06, 2018
4.000
4.070
3.990
4.060
222,515
+0.06(+1.50%)
Mar 05, 2018
3.920
4.060
3.920
4.000
310,105
+0.11(+2.83%)
Mar 02, 2018
3.990
4.090
3.890
3.890
1,616,165
-0.12(-2.99%)
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
.