$0.45 -0.00 (%) CTI BioPharma Corp - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTIC historical data

Date Open High Low Close Volume
5/23/20160.450.460.450.45370,185
5/20/20160.450.460.440.45853,991
5/19/20160.450.450.430.44454,254
5/18/20160.450.450.440.45258,417
5/17/20160.450.460.440.44453,657
5/16/20160.460.460.450.461,094,608
5/13/20160.450.460.440.45546,042
5/12/20160.450.460.430.433,234,935
5/11/20160.480.490.420.423,051,079
5/10/20160.440.450.430.44589,748
5/9/20160.460.460.440.44412,753
5/6/20160.460.470.440.45660,065
5/5/20160.470.480.450.45478,623
5/4/20160.470.480.400.44961,494
5/3/20160.510.510.470.471,111,090
5/2/20160.520.530.510.51743,323
4/29/20160.560.560.500.50985,568
4/28/20160.530.550.520.53653,379
4/27/20160.540.540.520.52547,315
4/26/20160.540.540.520.53674,290
4/25/20160.550.550.520.52787,917
4/22/20160.550.560.550.56590,192
4/21/20160.570.570.550.56674,139
4/20/20160.570.580.560.572,363,969
4/19/20160.560.570.530.54689,647
4/18/20160.540.550.530.54405,427
4/15/20160.540.550.530.54908,966
4/14/20160.550.550.520.521,233,777
4/13/20160.520.540.510.52847,957
4/12/20160.500.500.480.50467,732
4/11/20160.510.510.490.50587,913
4/8/20160.490.510.480.49838,482
4/7/20160.490.510.480.491,325,983
4/6/20160.510.530.500.531,072,432
4/5/20160.510.520.510.511,004,972
4/4/20160.520.540.520.53879,984
4/1/20160.530.540.520.53889,823
3/31/20160.520.540.510.531,125,981
3/30/20160.510.520.510.52810,058
3/29/20160.510.530.490.51783,864
3/28/20160.510.510.490.50633,939
3/24/20160.510.530.500.51975,928
3/23/20160.550.550.520.521,053,342
3/22/20160.550.560.540.55673,195
3/21/20160.560.570.550.551,751,741
3/18/20160.570.570.550.561,281,880
3/17/20160.570.570.540.55705,798
3/16/20160.560.570.540.56645,295
3/15/20160.600.600.550.562,705,896
3/14/20160.550.570.500.532,147,174
3/11/20160.540.550.530.531,132,311
3/10/20160.570.580.520.521,246,234
3/9/20160.570.580.540.551,246,676
3/8/20160.600.600.570.57872,481
3/7/20160.590.620.580.611,105,618
3/4/20160.590.620.590.591,002,002
3/3/20160.630.630.580.601,100,673
3/2/20160.600.620.600.621,480,983
3/1/20160.570.580.550.561,180,947
2/29/20160.580.600.530.543,033,023
2/26/20160.630.650.610.631,309,297
2/25/20160.690.690.630.632,168,127
2/24/20160.680.690.580.674,657,578
2/23/20160.720.760.680.685,039,917
2/22/20160.650.720.610.693,326,129
2/19/20160.660.670.560.633,654,711
2/18/20160.590.620.540.614,023,265
2/17/20160.500.520.450.505,674,816
2/16/20160.410.450.380.425,093,424
2/12/20160.340.340.320.342,335,954
2/11/20160.340.340.300.324,207,282
2/10/20160.310.350.250.3018,859,447
2/9/20160.580.580.490.508,205,483
2/8/20160.390.540.380.4412,781,879
2/5/20161.131.161.121.12765,997
2/4/20161.151.181.131.14708,499
2/3/20161.161.181.121.18642,679
2/2/20161.221.231.151.171,157,982
2/1/20161.231.261.211.251,709,556
1/29/20161.201.301.171.266,284,848
1/28/20161.201.221.161.191,447,119
1/27/20161.231.231.181.201,263,814
1/26/20161.201.261.181.261,915,544
1/25/20161.131.231.131.231,941,245
1/22/20161.131.181.131.16768,361
1/21/20161.111.161.081.131,396,306
1/20/20161.101.161.081.141,856,299
1/19/20161.151.171.121.152,223,449
1/15/20161.161.191.141.191,348,366
1/14/20161.191.241.141.201,986,462
1/13/20161.261.261.181.181,361,124
1/12/20161.201.291.181.283,604,827
1/11/20161.231.231.151.192,112,180
1/8/20161.191.211.171.201,547,265
1/7/20161.201.221.151.202,888,620
1/6/20161.241.251.211.221,362,117
1/5/20161.281.321.231.272,196,586
1/4/20161.211.261.181.231,417,534
12/31/20151.251.261.221.23976,950
12/30/20151.261.281.251.271,127,593
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center