$1.81 +0.01 (%) CTI BioPharma Corp -

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTIC historical data

Date Open High Low Close Volume
3/27/20151.831.851.791.812,845,675
3/26/20151.891.911.771.804,047,842
3/25/20151.971.971.901.913,093,129
3/24/20151.961.981.941.952,254,050
3/23/20151.981.981.941.944,220,817
3/20/20151.951.971.911.9410,068,017
3/19/20151.941.961.911.932,081,526
3/18/20151.941.941.891.913,089,037
3/17/20152.002.001.871.945,969,002
3/16/20152.082.081.951.977,238,078
3/13/20152.402.401.931.9726,795,241
3/12/20152.662.662.562.603,524,719
3/11/20152.682.712.652.672,921,119
3/10/20152.712.792.632.706,382,730
3/9/20152.862.942.632.8230,482,150
3/6/20152.662.712.552.654,995,672
3/5/20152.502.732.482.729,988,647
3/4/20152.442.482.392.463,233,204
3/3/20152.352.452.352.422,922,891
3/2/20152.332.402.312.382,635,594
2/27/20152.352.362.322.341,577,144
2/26/20152.362.392.332.381,791,099
2/25/20152.352.452.322.393,389,154
2/24/20152.382.402.312.322,406,960
2/23/20152.292.422.272.405,135,188
2/20/20152.302.322.272.281,556,263
2/19/20152.282.322.272.321,807,631
2/18/20152.322.352.272.282,353,751
2/17/20152.212.382.212.344,940,142
2/13/20152.232.252.212.231,636,043
2/12/20152.212.262.202.251,502,272
2/11/20152.232.232.202.201,480,028
2/10/20152.232.282.212.221,415,501
2/9/20152.212.252.192.201,424,071
2/6/20152.232.262.222.241,453,641
2/5/20152.212.292.202.283,507,634
2/4/20152.252.262.182.191,507,270
2/3/20152.242.312.202.292,651,621
2/2/20152.232.242.162.191,742,845
1/30/20152.242.272.182.202,705,570
1/29/20152.212.222.172.171,275,543
1/28/20152.252.262.202.211,075,741
1/27/20152.252.282.232.231,037,973
1/26/20152.192.272.192.261,193,228
1/23/20152.202.232.182.19877,943
1/22/20152.212.252.182.231,480,628
1/21/20152.282.312.222.221,206,141
1/20/20152.332.352.232.291,995,953
1/16/20152.312.372.302.321,406,043
1/15/20152.392.392.302.322,263,073
1/14/20152.382.422.372.391,106,298
1/13/20152.472.552.352.395,044,544
1/12/20152.352.392.292.301,444,669
1/9/20152.342.492.282.362,325,083
1/8/20152.312.372.312.36999,994
1/7/20152.312.342.262.291,106,183
1/6/20152.372.382.252.301,337,131
1/5/20152.372.452.342.361,232,531
1/2/20152.382.432.342.401,120,602
12/31/20142.352.442.332.36720,004
12/30/20142.342.372.322.35449,506
12/29/20142.372.392.342.36529,845
12/26/20142.382.442.352.40745,018
12/24/20142.302.382.292.36351,154
12/23/20142.392.402.282.311,219,548
12/22/20142.452.482.352.40905,675
12/19/20142.362.512.362.444,212,385
12/18/20142.352.462.342.431,628,794
12/17/20142.252.372.242.361,910,222
12/16/20142.232.342.212.211,421,500
12/15/20142.352.372.212.221,606,067
12/12/20142.372.442.342.401,488,770
12/11/20142.362.442.362.38950,706
12/10/20142.452.502.392.391,752,163
12/9/20142.372.512.322.502,604,676
12/8/20142.382.422.312.341,428,639
12/5/20142.282.332.242.321,440,017
12/4/20142.252.342.222.331,525,331
12/3/20142.152.202.132.171,120,659
12/2/20142.162.212.162.20869,069
12/1/20142.222.232.122.131,632,679
11/28/20142.332.352.192.191,067,342
11/26/20142.222.262.192.231,237,883
11/25/20142.242.262.192.24761,165
11/24/20142.192.252.192.241,091,344
11/21/20142.212.232.172.221,540,074
11/20/20142.212.212.152.171,175,987
11/19/20142.292.292.172.181,202,267
11/18/20142.252.292.242.281,378,156
11/17/20142.152.242.132.241,801,330
11/14/20142.142.182.122.13653,615
11/13/20142.172.222.152.15960,981
11/12/20142.142.182.102.181,212,911
11/11/20142.122.232.112.192,802,304
11/10/20142.152.162.092.142,014,780
11/7/20142.012.152.002.1415,369,757
11/6/20142.372.402.362.36873,728
11/5/20142.412.422.372.38510,349
11/4/20142.372.432.372.42446,381
11/3/20142.412.412.342.381,055,994
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center