$0.35 -0.00 (%) CTI BioPharma Corp - NASDAQ

Aug. 23, 2016 | 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
8/23/20160.350.360.350.35462,790
8/22/20160.350.360.350.36219,354
8/19/20160.340.360.340.35313,797
8/18/20160.350.360.340.35288,520
8/17/20160.360.360.340.35580,056
8/16/20160.360.370.350.351,232,650
8/15/20160.350.360.350.35292,869
8/12/20160.350.360.340.351,076,776
8/11/20160.350.360.330.34498,324
8/10/20160.360.360.340.34354,998
8/9/20160.350.360.350.36157,581
8/8/20160.350.360.350.36343,759
8/5/20160.370.370.350.36811,382
8/4/20160.360.390.350.371,372,453
8/3/20160.340.400.330.36537,083
8/2/20160.340.340.330.34649,227
8/1/20160.340.350.330.341,323,656
7/29/20160.340.350.330.341,135,666
7/28/20160.340.350.330.33794,672
7/27/20160.340.340.330.331,359,441
7/26/20160.350.360.320.324,290,332
7/25/20160.360.360.350.35543,722
7/22/20160.360.370.360.36525,039
7/21/20160.370.380.360.36337,974
7/20/20160.370.380.360.36499,340
7/19/20160.360.380.360.36968,776
7/18/20160.380.380.370.37497,718
7/15/20160.370.380.370.37372,337
7/14/20160.370.380.370.37542,353
7/13/20160.380.380.360.37715,320
7/12/20160.380.390.370.381,403,008
7/11/20160.370.380.360.361,370,262
7/8/20160.350.390.350.351,860,984
7/7/20160.340.370.340.36981,691
7/6/20160.330.360.330.34864,209
7/5/20160.360.360.340.341,352,116
7/1/20160.350.360.340.363,002,043
6/30/20160.370.370.340.341,134,209
6/29/20160.380.380.360.371,403,405
6/28/20160.350.380.330.362,687,744
6/27/20160.360.360.310.312,503,640
6/24/20160.360.380.360.3720,497,720
6/23/20160.410.420.400.402,288,374
6/22/20160.410.420.390.391,963,963
6/21/20160.420.430.400.40967,783
6/20/20160.420.430.410.41782,815
6/17/20160.420.420.390.401,458,690
6/16/20160.400.400.390.39951,771
6/15/20160.420.420.410.42417,735
6/14/20160.420.430.410.42613,659
6/13/20160.420.430.410.41770,453
6/10/20160.430.440.430.43764,986
6/9/20160.460.460.440.44555,125
6/8/20160.450.470.440.45717,130
6/7/20160.480.480.440.441,324,112
6/6/20160.440.450.430.43834,382
6/3/20160.450.450.420.431,205,597
6/2/20160.440.450.430.44979,660
6/1/20160.460.460.430.43446,250
5/31/20160.460.460.450.451,947,578
5/27/20160.460.460.450.46272,391
5/26/20160.460.460.450.45341,690
5/25/20160.450.460.450.46609,328
5/24/20160.450.460.430.45972,360
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center