CTIC

CTI BioPharma Corp. Historical Stock Prices

$1.85
*  
0.005
0.27%
Get CTIC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CTIC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.88  1.89  1.83  1.85 1,291,505
07/31/2015 1.88 1.89 1.83 1.85 1,219,609
07/30/2015 1.86 1.895 1.83 1.845 727,106
07/29/2015 1.9 1.9 1.85 1.87 655,841
07/28/2015 1.89 1.937 1.87 1.93 798,962
07/27/2015 1.9 1.93 1.85 1.86 1,251,533
07/24/2015 1.94 1.94 1.88 1.88 1,031,765
07/23/2015 1.91 1.98 1.91 1.92 1,455,833
07/22/2015 1.9 1.92 1.88 1.91 1,393,246
07/21/2015 1.92 1.94 1.88 1.9 772,177
07/20/2015 1.94 1.95 1.89 1.9 1,604,833
07/17/2015 1.94 1.96 1.94 1.95 853,587
07/16/2015 1.93 1.96 1.92 1.95 1,065,541
07/15/2015 1.93 1.96 1.89 1.9 654,283
07/14/2015 1.93 1.9862 1.93 1.96 901,484
07/13/2015 1.92 1.98 1.91 1.95 1,031,787
07/10/2015 1.96 1.97 1.89 1.91 1,022,703
07/09/2015 1.92 1.94 1.86 1.88 1,514,972
07/08/2015 1.91 1.93 1.85 1.86 1,731,020
07/07/2015 1.93 1.96 1.83 1.95 2,612,260
07/06/2015 1.93 1.98 1.92 1.97 1,246,715
07/02/2015 2.01 2.02 1.97 1.98 800,043
07/01/2015 1.97 2.08 1.97 2.02 2,269,325
06/30/2015 2 2.01 1.95 1.95 1,683,324
06/29/2015 2.02 2.03 1.93 1.93 3,294,958
06/26/2015 2.11 2.12 2.04 2.07 2,701,324
06/25/2015 2.18 2.19 2.1 2.13 1,793,903
06/24/2015 2.21 2.2301 2.18 2.19 1,238,693
06/23/2015 2.19 2.24 2.18 2.24 2,002,891
06/22/2015 2.22 2.29 2.21 2.26 2,694,826
06/19/2015 2.16 2.31 2.14 2.27 18,153,070
06/18/2015 2.11 2.21 2.1 2.2 4,462,281
06/17/2015 2.08 2.12 2.06 2.11 2,191,809
06/16/2015 2.1 2.1 2.06 2.09 1,911,428
06/15/2015 2.09 2.14 2.05 2.13 5,144,977
06/12/2015 2.13 2.14 2.04 2.04 2,912,593
06/11/2015 2.08 2.115 2.02 2.09 2,956,459
06/10/2015 2.15 2.15 2.05 2.09 4,394,687
06/09/2015 2 2.03 1.97 1.97 3,756,941
06/08/2015 2.05 2.1 2.02 2.04 5,927,126
06/05/2015 2.06 2.09 2.01 2.05 6,799,722
06/04/2015 2.05 2.1799 2.04 2.09 5,392,701
06/03/2015 2.09 2.16 2.04 2.06 4,898,815
06/02/2015 2.18 2.2 2.105 2.115 6,559,786
06/01/2015 2.07 2.46 2.05 2.17 42,448,910
05/29/2015 1.88 1.94 1.86 1.94 4,295,445
05/28/2015 1.74 1.96 1.72 1.9 5,974,433
05/27/2015 1.68 1.76 1.67 1.75 2,395,594
05/26/2015 1.7 1.72 1.65 1.66 1,444,081
05/22/2015 1.75 1.76 1.69 1.71 1,882,438
05/21/2015 1.8 1.82 1.74 1.74 2,495,168
05/20/2015 1.75 1.77 1.72 1.76 793,256
05/19/2015 1.76 1.77 1.71 1.73 1,547,810
05/18/2015 1.79 1.8 1.76 1.78 1,180,541
05/15/2015 1.8 1.81 1.76 1.8 1,150,306
05/14/2015 1.79 1.8 1.75 1.76 1,354,137
05/13/2015 1.8 1.81 1.74 1.75 1,901,771
05/12/2015 1.79 1.84 1.75 1.76 1,874,572
05/11/2015 1.82 1.83 1.78 1.8 1,127,843
05/08/2015 1.85 1.86 1.79 1.83 1,631,092
05/07/2015 1.78 1.8 1.72 1.76 1,372,096
05/06/2015 1.82 1.83 1.71 1.74 1,960,232
05/05/2015 1.86 1.86 1.75 1.78 2,551,127
05/04/2015 1.85 1.88 1.83 1.84 2,168,218
05/01/2015 1.76 1.81 1.745 1.79 1,456,943
04/30/2015 1.88 1.89 1.72 1.78 2,956,551
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?