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
)
N/A
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 (%)
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
.