Cti Biopharm Corp (NQ: CTIC )

4.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 4.480 4.895 4.430 4.870 3,028,217 +0.44(+9.93%)
May 18, 2022 4.530 4.625 4.230 4.430 2,726,249 +0.03(+0.68%)
May 17, 2022 4.650 4.700 4.385 4.400 2,661,118 -0.10(-2.22%)
May 16, 2022 4.250 4.606 4.220 4.500 3,387,312 +0.30(+7.14%)
May 13, 2022 4.010 4.670 3.980 4.200 8,298,860 +0.54(+14.75%)
May 12, 2022 3.690 3.775 3.550 3.660 2,849,826 +0.11(+3.10%)
May 11, 2022 3.950 3.980 3.320 3.550 5,645,796 -0.40(-10.13%)
May 10, 2022 4.300 4.430 3.930 3.950 3,450,589 -0.13(-3.19%)
May 09, 2022 4.470 4.690 4.060 4.080 3,993,573 -0.62(-13.19%)
May 06, 2022 5.160 5.190 4.685 4.700 3,083,065 -0.51(-9.79%)
May 05, 2022 5.500 5.540 5.140 5.210 1,812,427 -0.33(-5.96%)
May 04, 2022 5.760 5.760 5.185 5.540 4,167,712 -0.09(-1.60%)
May 03, 2022 5.340 5.760 5.280 5.630 4,449,309 +0.29(+5.43%)
May 02, 2022 5.040 5.380 5.030 5.340 3,796,932 +0.23(+4.50%)
Apr 29, 2022 5.000 5.165 4.850 5.110 2,225,918 +0.20(+4.07%)
Apr 28, 2022 5.580 5.688 4.890 4.910 4,416,317 -0.38(-7.18%)
Apr 27, 2022 5.140 5.380 5.070 5.290 4,809,518 +0.12(+2.32%)
Apr 26, 2022 5.220 5.395 5.030 5.170 2,949,325 -0.07(-1.34%)
Apr 25, 2022 4.810 5.420 4.800 5.240 5,876,123 +0.26(+5.22%)
Apr 22, 2022 4.770 5.071 4.770 4.980 2,637,509 +0.17(+3.53%)
Apr 21, 2022 4.910 5.020 4.725 4.810 1,903,545 -0.05(-1.03%)
Apr 20, 2022 4.740 4.940 4.595 4.860 2,553,507 +0.13(+2.75%)
Apr 19, 2022 4.250 4.760 4.170 4.730 2,871,341 +0.39(+8.99%)
Apr 18, 2022 4.410 4.500 4.270 4.340 2,675,348 -0.18(-3.98%)
Apr 14, 2022 4.560 4.740 4.440 4.520 4,115,384 -0.16(-3.42%)
Apr 13, 2022 4.620 4.900 4.390 4.680 8,740,306 +0.44(+10.38%)
Apr 12, 2022 4.610 4.710 4.210 4.240 3,390,097 -0.37(-8.03%)
Apr 11, 2022 4.750 4.830 4.390 4.610 2,478,364 -0.20(-4.16%)
Apr 08, 2022 4.790 4.980 4.790 4.810 2,210,160 -0.06(-1.23%)
Apr 07, 2022 4.930 4.940 4.695 4.870 2,519,436 +0.07(+1.46%)
Apr 06, 2022 4.990 4.990 4.720 4.800 3,950,508 +0.05(+1.05%)
Apr 05, 2022 4.670 4.875 4.600 4.750 2,216,133 -0.03(-0.63%)
Apr 04, 2022 4.320 4.880 4.310 4.780 3,262,508 +0.43(+9.89%)
Apr 01, 2022 4.510 4.540 4.120 4.350 5,985,013 -0.32(-6.85%)
Mar 31, 2022 5.040 5.040 4.560 4.670 6,634,509 -0.34(-6.79%)
Mar 30, 2022 4.960 5.100 4.900 5.010 2,355,114 -0.03(-0.60%)
Mar 29, 2022 4.930 5.165 4.760 5.040 2,674,005 +0.15(+3.07%)
Mar 28, 2022 5.180 5.250 4.890 4.890 3,489,691 -0.34(-6.50%)
Mar 25, 2022 4.760 5.240 4.680 5.230 4,795,870 +0.48(+10.11%)
Mar 24, 2022 4.330 4.815 4.260 4.750 5,450,199 +0.42(+9.70%)
Mar 23, 2022 4.260 4.410 4.182 4.330 2,712,336 +0.01(+0.23%)
Mar 22, 2022 4.060 4.350 4.010 4.320 2,861,094 +0.24(+5.88%)
Mar 21, 2022 4.230 4.240 4.060 4.080 2,974,702 -0.10(-2.39%)
Mar 18, 2022 4.150 4.340 4.100 4.180 2,672,720 +0.06(+1.46%)
Mar 17, 2022 4.370 4.480 4.110 4.120 3,667,876 -0.22(-5.07%)
Mar 16, 2022 4.470 4.545 4.200 4.340 3,227,677 -0.13(-2.91%)
Mar 15, 2022 4.240 4.530 4.150 4.470 2,700,223 +0.30(+7.19%)
Mar 14, 2022 4.600 4.620 4.000 4.170 5,320,719 -0.42(-9.15%)
Mar 11, 2022 4.690 4.870 4.530 4.590 3,675,879 -0.10(-2.13%)
Mar 10, 2022 4.460 4.770 4.350 4.690 3,589,668 +0.20(+4.45%)
Mar 09, 2022 4.000 4.560 4.000 4.490 4,142,683 +0.45(+11.14%)
Mar 08, 2022 4.250 4.250 3.910 4.040 4,206,248 -0.25(-5.83%)
Mar 07, 2022 3.820 4.560 3.790 4.290 7,483,498 +0.35(+8.88%)
Mar 04, 2022 3.820 4.050 3.600 3.940 14,837,471 -0.01(-0.25%)
Mar 03, 2022 3.370 4.050 3.360 3.950 30,485,432 +0.58(+17.21%)
Mar 02, 2022 2.990 3.405 2.850 3.370 28,070,162 +0.27(+8.71%)
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.