CTI BioPharma Corp $2.59

up +0.03


20/8/2014 09:50 AM  |  : CTIC  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTIC historical data

Date Open High Low Close Volume
8/19/20142.562.592.542.56478,847
8/18/20142.572.612.542.57730,102
8/15/20142.572.662.512.571,302,592
8/14/20142.522.582.522.53384,503
8/13/20142.502.582.492.55633,878
8/12/20142.502.522.462.48688,249
8/11/20142.472.552.462.50892,623
8/8/20142.462.512.432.50843,514
8/7/20142.572.592.472.521,731,811
8/6/20142.402.462.382.45945,942
8/5/20142.372.462.352.421,501,548
8/4/20142.512.542.442.511,225,847
8/1/20142.562.572.382.441,583,553
7/31/20142.582.602.552.59916,435
7/30/20142.612.672.582.651,020,886
7/29/20142.592.642.562.60852,504
7/28/20142.602.622.552.55872,159
7/25/20142.652.652.592.59859,080
7/24/20142.672.702.632.66773,870
7/23/20142.642.702.622.65858,690
7/22/20142.682.702.652.66776,466
7/21/20142.762.832.662.742,602,417
7/18/20142.532.592.522.591,532,333
7/17/20142.682.682.502.501,738,151
7/16/20142.732.732.622.661,126,871
7/15/20142.792.792.682.711,745,171
7/14/20142.742.842.712.831,375,091
7/11/20142.732.762.682.69970,749
7/10/20142.712.792.652.701,018,279
7/9/20142.792.842.752.78913,814
7/8/20142.832.832.732.771,772,609
7/7/20142.962.962.812.811,958,227
7/3/20142.993.022.943.00893,857
7/2/20143.033.063.013.031,474,166
7/1/20142.993.102.983.094,322,073
6/30/20142.832.852.782.811,879,843
6/27/20142.872.892.832.861,270,172
6/26/20142.882.942.812.891,176,001
6/25/20142.832.912.832.901,514,837
6/24/20142.902.992.882.881,553,299
6/23/20142.983.002.922.921,155,940
6/20/20143.063.072.923.023,010,690
6/19/20143.053.113.053.081,241,688
6/18/20143.063.113.033.111,426,525
6/17/20143.063.123.033.111,490,076
6/16/20143.063.143.033.101,645,574
6/13/20143.073.113.013.091,426,042
6/12/20143.063.133.033.102,412,382
6/11/20143.103.133.003.042,576,366
6/10/20142.983.232.973.173,262,035
6/9/20142.953.042.953.021,610,212
6/6/20143.013.012.922.981,185,080
6/5/20143.003.052.953.021,527,125
6/4/20143.043.072.953.011,986,444
6/3/20142.913.002.862.941,674,178
6/2/20142.902.932.782.871,512,405
5/30/20143.043.062.872.942,883,530
5/29/20143.063.113.023.061,139,702
5/28/20143.093.123.003.092,948,255
5/27/20142.973.182.963.146,225,708
5/23/20142.872.882.772.862,162,686
5/22/20142.663.002.652.876,059,025
5/21/20142.632.652.532.541,204,791
5/20/20142.652.652.552.591,362,489
5/19/20142.532.672.532.651,409,341
5/16/20142.642.672.542.591,704,176
5/15/20142.712.722.582.681,949,722
5/14/20142.772.792.712.731,511,050
5/13/20142.782.842.752.751,630,168
5/12/20142.712.882.712.882,272,991
5/9/20142.662.722.602.711,894,969
5/8/20142.802.842.632.651,986,813
5/7/20142.872.882.732.792,149,693
5/6/20143.003.022.872.872,495,050
5/5/20142.973.042.903.031,616,021
5/2/20143.003.022.902.962,020,084
5/1/20142.932.962.812.952,554,981
4/30/20143.053.062.882.954,067,865
4/29/20143.193.213.053.073,039,791
4/28/20143.093.102.903.023,238,572
4/25/20143.183.203.003.032,447,545
4/24/20143.233.253.143.191,754,420
4/23/20143.303.313.153.182,925,620
4/22/20143.103.363.093.333,717,198
4/21/20143.043.112.932.992,334,793
4/17/20143.043.203.013.072,692,526
4/16/20143.073.092.952.992,779,756
4/15/20143.163.202.873.054,405,095
4/14/20143.243.263.063.132,714,688
4/11/20143.203.353.133.173,385,408
4/10/20143.413.433.183.192,716,059
4/9/20143.333.503.313.482,104,942
4/8/20143.243.303.173.282,170,496
4/7/20143.353.403.203.233,157,252
4/4/20143.463.473.243.314,069,079
4/3/20143.483.503.353.362,248,832
4/2/20143.513.553.433.471,890,171
4/1/20143.423.603.423.583,283,418
3/31/20143.433.473.363.403,003,085
3/28/20143.413.493.353.384,296,910
Trading Center