CTIC

CTI BioPharma Corp. Historical Stock Prices

$2.44
*  
0.15
5.79%
Get CTIC Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading CTIC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CTIC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.56  2.57  2.38  2.44 1,581,553
07/31/2014 2.58 2.6 2.55 2.59 916,435
07/30/2014 2.61 2.67 2.58 2.65 1,020,886
07/29/2014 2.59 2.64 2.56 2.6 852,504
07/28/2014 2.6 2.62 2.55 2.55 867,559
07/25/2014 2.65 2.65 2.59 2.59 859,080
07/24/2014 2.67 2.695 2.63 2.66 773,870
07/23/2014 2.64 2.7 2.62 2.65 858,690
07/22/2014 2.68 2.6999 2.65 2.66 776,466
07/21/2014 2.76 2.83 2.66 2.74 2,601,917
07/18/2014 2.53 2.59 2.52 2.59 1,532,333
07/17/2014 2.68 2.68 2.5 2.5 1,738,151
07/16/2014 2.73 2.73 2.62 2.66 1,126,871
07/15/2014 2.79 2.79 2.68 2.71 1,745,171
07/14/2014 2.74 2.84 2.71 2.825 1,369,091
07/11/2014 2.73 2.76 2.68 2.69 970,749
07/10/2014 2.71 2.79 2.65 2.7 1,018,279
07/09/2014 2.79 2.835 2.75 2.78 913,814
07/08/2014 2.83 2.83 2.73 2.77 1,772,609
07/07/2014 2.96 2.96 2.81 2.81 1,958,217
07/03/2014 2.99 3.02 2.94 3 893,857
07/02/2014 3.03 3.06 3.01 3.03 1,474,166
07/01/2014 2.985 3.095 2.98 3.09 4,322,073
06/30/2014 2.83 2.85 2.78 2.81 1,879,833
06/27/2014 2.87 2.89 2.83 2.86 1,264,734
06/26/2014 2.88 2.94 2.81 2.89 1,176,001
06/25/2014 2.83 2.91 2.83 2.9 1,514,837
06/24/2014 2.9 2.99 2.88 2.88 1,553,299
06/23/2014 2.98 3.0001 2.92 2.92 1,155,940
06/20/2014 3.06 3.07 2.92 3.02 3,010,520
06/19/2014 3.05 3.11 3.05 3.08 1,241,688
06/18/2014 3.06 3.11 3.03 3.11 1,425,102
06/17/2014 3.06 3.12 3.03 3.11 1,490,076
06/16/2014 3.06 3.14 3.03 3.1 1,645,574
06/13/2014 3.07 3.11 3.01 3.09 1,426,042
06/12/2014 3.06 3.13 3.03 3.095 2,412,382
06/11/2014 3.1 3.13 3 3.04 2,569,566
06/10/2014 2.98 3.225 2.97 3.17 3,261,980
06/09/2014 2.95 3.04 2.95 3.02 1,610,212
06/06/2014 3.01 3.01 2.924 2.98 1,185,080
06/05/2014 3 3.05 2.95 3.02 1,527,125
06/04/2014 3.04 3.07 2.95 3.01 1,986,294
06/03/2014 2.91 3 2.86 2.94 1,674,178
06/02/2014 2.9 2.93 2.78 2.87 1,512,405
05/30/2014 3.04 3.06 2.87 2.94 2,851,530
05/29/2014 3.06 3.1099 3.02 3.06 1,135,702
05/28/2014 3.09 3.12 3 3.09 2,948,255
05/27/2014 2.97 3.18 2.955 3.14 6,225,198
05/23/2014 2.87 2.881 2.77 2.86 2,162,686
05/22/2014 2.66 3 2.65 2.87 6,046,754
05/21/2014 2.63 2.65 2.525 2.54 1,204,791
05/20/2014 2.65 2.65 2.55 2.59 1,362,489
05/19/2014 2.53 2.67 2.53 2.65 1,409,341
05/16/2014 2.64 2.665 2.54 2.59 1,704,176
05/15/2014 2.71 2.72 2.58 2.68 1,947,009
05/14/2014 2.77 2.79 2.71 2.73 1,511,050
05/13/2014 2.78 2.84 2.75 2.75 1,630,168
05/12/2014 2.71 2.88 2.71 2.88 2,272,991
05/09/2014 2.66 2.72 2.6 2.71 1,894,969
05/08/2014 2.8 2.84 2.63 2.65 1,986,149
05/07/2014 2.87 2.88 2.73 2.79 2,149,693
05/06/2014 3 3.02 2.87 2.87 2,493,826
05/05/2014 2.97 3.04 2.9 3.03 1,616,021
05/02/2014 3 3.02 2.9 2.96 2,020,084
05/01/2014 2.93 2.96 2.81 2.95 2,554,656
04/30/2014 3.05 3.06 2.88 2.95 4,066,661
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?