CTI BIOPHARMA (NQ: CTIC)
2.440 USD  +0.010 (+0.41%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.360 2.510 2.360 2.440 4,212,385 +0.01(+0.41%)
Dec 18, 2014 2.350 2.460 2.340 2.430 1,628,794 +0.07(+2.97%)
Dec 17, 2014 2.250 2.370 2.240 2.360 1,910,222 +0.15(+6.79%)
Dec 16, 2014 2.340 2.210 2.210 1,421,500 -0.01(-0.45%)
Dec 15, 2014 2.350 2.370 2.210 2.220 1,606,067 -0.18(-7.50%)
Dec 12, 2014 2.370 2.440 2.340 2.400 1,488,770 +0.02(+0.84%)
Dec 11, 2014 2.360 2.440 2.360 2.380 950,706 -0.01(-0.42%)
Dec 10, 2014 2.450 2.500 2.390 2.390 1,752,163 -0.11(-4.40%)
Dec 09, 2014 2.370 2.510 2.320 2.500 2,604,476 +0.16(+6.84%)
Dec 08, 2014 2.380 2.420 2.310 2.340 1,428,639 +0.02(+0.86%)
Dec 05, 2014 2.280 2.330 2.240 2.320 1,440,017 -0.01(-0.43%)
Dec 04, 2014 2.250 2.340 2.220 2.330 1,524,831 +0.16(+7.37%)
Dec 03, 2014 2.150 2.200 2.130 2.170 1,120,659 -0.03(-1.36%)
Dec 02, 2014 2.160 2.210 2.160 2.200 869,069 +0.07(+3.29%)
Dec 01, 2014 2.220 2.230 2.120 2.130 1,632,679 -0.06(-2.74%)
Nov 28, 2014 2.330 2.350 2.190 2.190 1,067,342 -0.04(-1.79%)
Nov 26, 2014 2.230 2.230 2.230 0 -0.01(-0.45%)
Nov 25, 2014 2.240 2.260 2.190 2.240 761,165 +0.00(+0.00%)
Nov 24, 2014 2.190 2.250 2.190 2.240 1,091,344 +0.02(+0.90%)
Nov 21, 2014 2.210 2.230 2.170 2.220 1,540,074 +0.05(+2.30%)
Nov 20, 2014 2.210 2.210 2.150 2.170 1,175,987 -0.01(-0.46%)
Nov 19, 2014 2.290 2.290 2.170 2.180 1,202,267 -0.09(-4.18%)
Nov 18, 2014 2.250 2.290 2.240 2.275 1,378,156 +0.03(+1.56%)
Nov 17, 2014 2.150 2.240 2.130 2.240 1,801,130 +0.11(+5.16%)
Nov 14, 2014 2.140 2.175 2.120 2.130 653,615 -0.02(-0.93%)
Nov 13, 2014 2.170 2.220 2.150 2.150 960,981 -0.03(-1.38%)
Nov 12, 2014 2.140 2.180 2.100 2.180 1,212,911 -0.01(-0.46%)
Nov 11, 2014 2.120 2.230 2.113 2.190 2,802,304 +0.05(+2.34%)
Nov 10, 2014 2.150 2.160 2.090 2.140 2,014,780 +0.01(+0.23%)
Nov 07, 2014 2.010 2.150 2.000 2.135 15,369,757 -0.23(-9.53%)
Nov 06, 2014 2.370 2.395 2.355 2.360 873,305 -0.02(-0.84%)
Nov 05, 2014 2.410 2.420 2.370 2.380 510,349 -0.04(-1.65%)
Nov 04, 2014 2.370 2.430 2.370 2.420 446,381 +0.04(+1.68%)
Nov 03, 2014 2.410 2.410 2.340 2.380 1,055,994 -0.06(-2.46%)
Oct 31, 2014 2.340 2.460 2.340 2.440 1,232,712 +0.05(+2.09%)
Oct 30, 2014 2.330 2.400 2.300 2.390 1,123,127 -0.04(-1.65%)
Oct 29, 2014 2.500 2.515 2.415 2.430 978,872 -0.13(-5.08%)
Oct 28, 2014 2.430 2.560 2.420 2.560 1,356,925 +0.15(+6.22%)
Oct 27, 2014 2.420 2.400 2.350 2.410 532,593 +0.01(+0.42%)
Oct 24, 2014 2.400 2.430 2.370 2.400 623,777 +0.03(+1.27%)
Oct 23, 2014 2.330 2.400 2.310 2.370 897,114 +0.08(+3.49%)
Oct 22, 2014 2.390 2.280 2.290 528,247 -0.08(-3.38%)
Oct 21, 2014 2.360 2.400 2.320 2.370 743,603 -0.02(-0.84%)
Oct 20, 2014 2.270 2.400 2.270 2.390 836,399 +0.12(+5.29%)
Oct 17, 2014 2.250 2.270 918,597 -0.01(-0.44%)
Oct 16, 2014 2.100 2.270 2.100 2.280 1,614,041 +0.01(+0.44%)
Oct 15, 2014 2.240 2.270 2.160 2.270 1,605,076 -0.02(-0.87%)
Oct 14, 2014 2.250 2.320 2.235 2.290 1,041,963 +0.05(+2.23%)
Oct 13, 2014 2.270 2.330 2.210 2.240 1,252,295 +0.04(+1.82%)
Oct 10, 2014 2.250 2.320 2.200 2.200 1,120,089 -0.07(-3.08%)
Oct 09, 2014 2.310 2.330 2.260 2.270 720,845 -0.09(-3.81%)
Oct 08, 2014 2.320 2.390 2.240 2.360 1,310,713 +0.07(+3.06%)
Oct 07, 2014 2.370 2.390 2.290 2.290 1,049,561 -0.11(-4.58%)
Oct 06, 2014 2.410 2.420 2.380 2.400 806,298 -0.02(-0.83%)
Oct 03, 2014 2.400 2.440 2.385 2.420 608,097 +0.01(+0.41%)
Oct 02, 2014 2.410 2.430 2.330 2.410 912,517 +0.01(+0.42%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->