Cell Therapeutics Inc $2.99

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : CTIC  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTIC historical data

Date Open High Low Close Volume
4/16/20143.073.092.952.992,779,760
4/15/20143.163.202.873.054,405,100
4/14/20143.243.263.063.132,714,690
4/11/20143.203.353.133.173,385,410
4/10/20143.413.433.183.192,716,060
4/9/20143.333.503.313.482,104,940
4/8/20143.243.303.173.282,170,500
4/7/20143.353.403.203.233,157,250
4/4/20143.463.473.243.314,069,080
4/3/20143.483.503.353.362,248,830
4/2/20143.513.553.433.471,890,170
4/1/20143.423.603.423.583,283,420
3/31/20143.433.473.363.403,003,080
3/28/20143.413.493.353.384,296,910
3/27/20143.423.443.243.445,680,560
3/26/20143.613.663.353.385,297,670
3/25/20143.583.723.533.583,618,590
3/24/20143.793.813.013.5712,953,600
3/21/20143.873.903.713.819,949,470
3/20/20143.913.983.853.873,805,550
3/19/20143.954.083.903.953,950,920
3/18/20143.943.993.883.983,399,590
3/17/20143.974.043.873.964,081,420
3/14/20143.853.973.783.893,659,670
3/13/20144.124.223.873.9413,289,600
3/12/20143.854.113.804.1010,466,500
3/11/20143.744.033.733.798,574,630
3/10/20143.783.813.643.772,959,910
3/7/20143.833.853.733.782,688,850
3/6/20143.863.933.763.793,968,500
3/5/20143.853.953.813.917,115,000
3/4/20143.723.833.713.815,334,560
3/3/20143.703.753.513.635,625,510
2/28/20143.994.023.813.856,647,530
2/27/20143.814.003.733.978,386,840
2/26/20143.623.633.463.512,716,800
2/25/20143.633.713.563.614,021,950
2/24/20143.473.603.433.563,971,240
2/21/20143.533.573.413.423,037,000
2/20/20143.203.493.163.424,365,160
2/19/20143.333.353.203.212,258,390
2/18/20143.403.413.333.341,543,250
2/14/20143.453.453.283.362,053,510
2/13/20143.333.483.283.402,863,430
2/12/20143.513.543.303.353,997,590
2/11/20143.573.593.453.504,779,380
2/10/20143.423.593.403.497,437,070
2/7/20142.883.362.883.3310,033,800
2/6/20142.842.932.812.832,457,660
2/5/20143.043.042.812.846,099,610
2/4/20143.083.153.013.064,368,580
2/3/20143.273.303.053.114,700,090
1/31/20143.293.323.183.193,238,400
1/30/20143.253.473.253.323,988,880
1/29/20143.273.353.223.325,254,020
1/28/20143.533.533.263.447,275,600
1/27/20143.793.813.033.3417,462,600
1/24/20144.044.093.914.007,353,960
1/23/20144.164.203.884.1310,493,300
1/22/20144.114.113.854.0114,619,700
1/21/20144.014.253.844.2124,190,100
1/17/20143.443.793.403.6413,558,000
1/16/20143.123.203.093.205,156,170
1/15/20143.043.092.963.055,181,100
1/14/20142.993.062.903.056,893,410
1/13/20143.003.002.822.9210,271,100
1/10/20142.682.722.552.665,617,520
1/9/20142.492.732.462.548,214,700
1/8/20142.362.582.352.515,423,900
1/7/20142.412.492.332.376,802,080
1/6/20142.322.692.252.4820,088,800
1/3/20142.042.222.002.207,289,520
1/2/20142.012.131.991.996,648,230
12/31/20131.941.951.891.911,644,820
12/30/20131.851.951.831.921,537,410
12/27/20131.861.881.841.871,674,040
12/26/20131.891.931.871.901,405,160
12/24/20131.801.891.791.87904,357
12/23/20131.761.801.751.791,071,270
12/20/20131.731.791.711.774,078,100
12/19/20131.741.771.721.74675,365
12/18/20131.721.751.701.741,188,180
12/17/20131.731.751.691.711,279,900
12/16/20131.741.751.721.731,306,460
12/13/20131.781.791.731.771,023,390
12/12/20131.761.821.741.791,085,790
12/11/20131.801.811.731.742,035,710
12/10/20131.851.881.711.774,086,780
12/9/20131.921.951.811.823,106,270
12/6/20131.931.951.911.95921,697
12/5/20131.971.971.911.911,480,380
12/4/20131.981.981.911.951,472,620
12/3/20131.931.951.891.912,030,480
12/2/20132.042.051.961.963,186,080
11/29/20131.951.961.931.94513,946
11/27/20131.961.961.911.93993,756
11/26/20131.951.961.861.922,009,190
11/25/20131.982.001.951.952,251,210
11/22/20132.022.021.951.982,193,070
11/21/20131.992.061.982.024,887,770
Trading Center