$0.49 +0.04 (%) CTI BioPharma Corp - NASDAQ

Dec. 2, 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
12/2/20160.550.580.450.496,887,656
12/1/20160.430.450.420.44932,365
11/30/20160.430.430.410.42466,620
11/29/20160.440.450.420.421,243,045
11/28/20160.400.450.400.451,053,722
11/25/20160.400.410.400.41156,500
11/23/20160.400.410.400.41500,222
11/22/20160.420.420.400.41729,950
11/21/20160.390.410.390.40430,927
11/18/20160.400.430.400.40621,985
11/17/20160.380.440.380.401,276,948
11/16/20160.390.400.390.39217,747
11/15/20160.400.400.390.40272,197
11/14/20160.400.410.400.40485,233
11/11/20160.380.410.380.40466,807
11/10/20160.390.400.370.39528,034
11/9/20160.390.410.380.41638,869
11/8/20160.370.380.360.37446,149
11/7/20160.380.380.360.36220,878
11/4/20160.370.380.360.37190,518
11/3/20160.380.380.370.37432,812
11/2/20160.380.380.360.37285,282
11/1/20160.390.390.370.37237,952
10/31/20160.390.390.380.38231,744
10/28/20160.390.390.390.39223,068
10/27/20160.400.400.400.40590,138
10/26/20160.400.410.390.41291,187
10/25/20160.390.420.390.41599,210
10/24/20160.390.410.390.41569,190
10/21/20160.390.410.390.40300,808
10/20/20160.390.420.390.41555,975
10/19/20160.380.400.380.39317,788
10/18/20160.380.380.380.38158,275
10/17/20160.380.390.380.38504,170
10/14/20160.380.380.370.38115,430
10/13/20160.390.390.380.38191,806
10/12/20160.390.390.390.39559,383
10/11/20160.390.390.390.39241,477
10/10/20160.390.400.390.39240,018
10/7/20160.400.400.370.39938,897
10/6/20160.400.400.390.40159,493
10/5/20160.400.400.390.40198,899
10/4/20160.390.400.390.40354,875
10/3/20160.400.400.380.39661,602
9/30/20160.370.380.370.37224,225
9/29/20160.380.390.370.37361,645
9/28/20160.390.390.370.38279,436
9/27/20160.380.390.380.38256,676
9/26/20160.390.390.370.38262,091
9/23/20160.400.410.380.39401,610
9/22/20160.390.410.390.391,532,424
9/21/20160.360.370.360.37586,055
9/20/20160.360.370.360.36295,946
9/19/20160.370.380.360.36359,923
9/16/20160.370.370.360.36329,135
9/15/20160.370.370.360.37668,086
9/14/20160.380.390.370.37464,377
9/13/20160.400.410.380.38729,910
9/12/20160.410.420.390.40437,608
9/9/20160.410.420.400.40638,668
9/8/20160.410.410.400.41744,858
9/7/20160.390.420.390.391,088,978
9/6/20160.400.410.390.39929,211
9/2/20160.400.400.390.39535,230
9/1/20160.400.410.390.39838,084
8/31/20160.410.420.380.391,272,850
8/30/20160.420.440.400.402,240,785
8/29/20160.440.460.380.408,946,691
8/26/20160.340.350.340.35347,697
8/25/20160.350.370.340.35819,580
8/24/20160.350.380.350.35937,804
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center