CTI BIOPHARMA (NQ: CTIC)
2.505 USD  +0.015 (+0.60%)
Streaming Delayed Price  /  Updated: 11:36 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 2.490 2.500 2.460 2.490 862,289 -0.05(-1.97%)
Sep 26, 2014 2.500 2.540 2.470 2.540 634,721 +0.06(+2.42%)
Sep 25, 2014 2.570 2.570 2.480 2.480 1,214,147 -0.14(-5.34%)
Sep 24, 2014 2.530 2.620 2.520 2.620 1,291,041 +0.12(+4.80%)
Sep 23, 2014 2.540 2.580 2.495 2.500 1,007,837 -0.01(-0.40%)
Sep 22, 2014 2.620 2.635 2.490 2.510 2,181,635 -0.17(-6.34%)
Sep 19, 2014 2.660 2.840 2.570 2.680 3,915,819 +0.02(+0.75%)
Sep 18, 2014 2.770 2.800 2.650 2.660 1,592,587 -0.13(-4.66%)
Sep 17, 2014 2.770 2.930 2.770 2.790 6,988,834 +0.28(+11.16%)
Sep 16, 2014 2.480 2.520 2.450 2.510 596,430 +0.01(+0.40%)
Sep 15, 2014 2.620 2.620 2.480 2.500 921,856 -0.11(-4.21%)
Sep 12, 2014 2.630 2.630 2.585 2.610 537,087 -0.06(-2.25%)
Sep 11, 2014 2.610 2.670 2.590 2.670 574,665 +0.00(+0.00%)
Sep 10, 2014 2.590 2.670 2.540 2.670 1,143,415 +0.08(+3.29%)
Sep 09, 2014 2.690 2.720 2.570 2.585 2,270,490 +0.10(+4.23%)
Sep 08, 2014 2.450 2.480 2.440 2.480 585,142 +0.02(+0.81%)
Sep 05, 2014 2.470 2.470 2.440 2.460 438,018 +0.00(+0.00%)
Sep 04, 2014 2.480 2.500 2.460 2.460 554,632 +0.00(+0.20%)
Sep 03, 2014 2.520 2.550 2.440 2.455 987,128 -0.02(-1.01%)
Sep 02, 2014 2.550 2.550 2.445 2.480 839,708 -0.08(-3.13%)
Aug 29, 2014 2.560 2.560 2.560 0 +0.01(+0.39%)
Aug 28, 2014 2.550 2.575 2.530 2.550 545,671 -0.04(-1.54%)
Aug 27, 2014 2.570 2.600 2.551 2.590 623,094 +0.04(+1.57%)
Aug 26, 2014 2.550 2.610 2.540 2.550 623,884 +0.02(+0.79%)
Aug 25, 2014 2.520 2.570 2.500 2.530 962,882 +0.02(+0.60%)
Aug 22, 2014 2.530 2.560 2.500 2.515 520,526 +0.01(+0.20%)
Aug 21, 2014 2.600 2.600 2.500 2.510 773,014 -0.04(-1.57%)
Aug 20, 2014 2.540 2.650 2.520 2.550 1,076,498 -0.01(-0.39%)
Aug 19, 2014 2.560 2.585 2.540 2.560 478,847 -0.01(-0.39%)
Aug 18, 2014 2.570 2.610 2.540 2.570 730,102 +0.00(+0.00%)
Aug 15, 2014 2.570 2.660 2.505 2.570 1,302,592 +0.04(+1.58%)
Aug 14, 2014 2.520 2.580 2.520 2.530 384,503 -0.02(-0.78%)
Aug 13, 2014 2.500 2.580 2.490 2.550 633,878 +0.07(+2.82%)
Aug 12, 2014 2.500 2.520 2.460 2.480 688,249 -0.02(-0.60%)
Aug 11, 2014 2.470 2.550 2.460 2.495 892,623 -0.00(-0.20%)
Aug 08, 2014 2.460 2.490 2.430 2.500 843,514 -0.02(-0.79%)
Aug 07, 2014 2.570 2.590 2.470 2.520 1,731,811 +0.07(+2.86%)
Aug 06, 2014 2.400 2.460 2.380 2.450 945,942 +0.03(+1.24%)
Aug 05, 2014 2.370 2.460 2.350 2.420 1,485,452 -0.09(-3.59%)
Aug 04, 2014 2.510 2.540 2.440 2.510 1,215,959 +0.07(+2.87%)
Aug 01, 2014 2.560 2.570 2.380 2.440 1,583,553 -0.15(-5.79%)
Jul 31, 2014 2.580 2.600 2.550 2.590 877,011 -0.06(-2.26%)
Jul 30, 2014 2.610 2.670 2.580 2.650 1,020,886 +0.05(+1.92%)
Jul 29, 2014 2.590 2.630 2.560 2.600 852,504 +0.05(+1.96%)
Jul 28, 2014 2.600 2.620 2.550 2.550 872,159 -0.04(-1.54%)
Jul 25, 2014 2.650 2.650 2.590 2.590 859,080 -0.07(-2.63%)
Jul 24, 2014 2.670 2.695 2.630 2.660 773,870 +0.01(+0.38%)
Jul 23, 2014 2.640 2.700 2.620 2.650 856,570 -0.01(-0.38%)
Jul 22, 2014 2.680 2.700 2.650 2.660 775,409 -0.08(-2.92%)
Jul 21, 2014 2.760 2.830 2.660 2.740 2,601,917 +0.15(+5.79%)
Jul 18, 2014 2.530 2.590 2.520 2.590 1,532,333 +0.09(+3.60%)
Jul 17, 2014 2.680 2.680 2.500 2.500 1,737,851 -0.16(-6.02%)
Jul 16, 2014 2.730 2.730 2.620 2.660 1,126,871 -0.05(-1.85%)
Jul 15, 2014 2.790 2.790 2.680 2.710 1,745,171 -0.12(-4.07%)
Jul 14, 2014 2.740 2.840 2.710 2.825 1,363,386 +0.14(+5.02%)
Jul 11, 2014 2.730 2.760 2.680 2.690 970,749 -0.01(-0.37%)
Jul 10, 2014 2.710 2.790 2.650 2.700 1,018,279 -0.08(-2.88%)
Jul 09, 2014 2.790 2.835 2.750 2.780 913,814 +0.01(+0.36%)
Jul 08, 2014 2.830 2.830 2.730 2.770 1,768,960 -0.04(-1.42%)
Jul 07, 2014 2.960 2.960 2.810 2.810 1,947,358 -0.19(-6.33%)
Jul 03, 2014 3.000 3.000 3.000 0 -0.03(-0.99%)
Jul 02, 2014 3.030 3.060 3.010 3.030 1,469,412 -0.06(-1.94%)
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
//-->