CTIC

CTI BioPharma Corp. Historical Stock Prices

$2.44
*  
0.02
0.83%
Get CTIC Alerts
*Delayed - data as of Oct. 1, 2014 11:17 ET  -  Find a broker to begin trading CTIC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CTIC Real Time
 
 
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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:17  2.43  2.445  2.39  2.44 341,385
09/30/2014 2.47 2.51 2.41 2.42 1,044,023
09/29/2014 2.49 2.5 2.46 2.49 862,289
09/26/2014 2.5 2.54 2.47 2.54 634,721
09/25/2014 2.57 2.57 2.48 2.48 1,213,647
09/24/2014 2.53 2.62 2.52 2.62 1,291,041
09/23/2014 2.54 2.58 2.495 2.5 1,007,837
09/22/2014 2.62 2.635 2.49 2.51 2,181,635
09/19/2014 2.66 2.84 2.57 2.68 3,915,819
09/18/2014 2.77 2.8 2.65 2.66 1,592,187
09/17/2014 2.77 2.93 2.77 2.79 6,966,880
09/16/2014 2.48 2.52 2.45 2.51 596,430
09/15/2014 2.62 2.62 2.48 2.5 921,856
09/12/2014 2.63 2.63 2.585 2.61 537,087
09/11/2014 2.61 2.67 2.59 2.67 574,665
09/10/2014 2.59 2.67 2.54 2.67 1,143,415
09/09/2014 2.69 2.72 2.57 2.585 2,270,490
09/08/2014 2.45 2.48 2.44 2.48 582,232
09/05/2014 2.47 2.47 2.44 2.46 438,018
09/04/2014 2.48 2.5 2.46 2.46 554,632
09/03/2014 2.52 2.55 2.44 2.455 987,053
09/02/2014 2.55 2.5501 2.445 2.48 839,708
08/29/2014 2.55 2.56 2.52 2.56 350,702
08/28/2014 2.55 2.575 2.53 2.55 545,671
08/27/2014 2.57 2.6 2.55 2.59 618,094
08/26/2014 2.55 2.61 2.54 2.55 623,884
08/25/2014 2.52 2.57 2.5 2.53 962,882
08/22/2014 2.53 2.56 2.5 2.515 520,526
08/21/2014 2.6 2.6 2.5 2.51 773,014
08/20/2014 2.54 2.65 2.51 2.55 1,076,498
08/19/2014 2.56 2.585 2.54 2.56 478,847
08/18/2014 2.57 2.61 2.54 2.57 730,102
08/15/2014 2.57 2.66 2.505 2.57 1,302,592
08/14/2014 2.52 2.58 2.52 2.53 380,903
08/13/2014 2.5 2.58 2.49 2.55 629,378
08/12/2014 2.5 2.52 2.46 2.48 687,949
08/11/2014 2.47 2.55 2.46 2.495 892,623
08/08/2014 2.46 2.51 2.43 2.5 843,514
08/07/2014 2.57 2.59 2.47 2.52 1,731,811
08/06/2014 2.4 2.46 2.38 2.45 945,942
08/05/2014 2.37 2.46 2.35 2.42 1,497,248
08/04/2014 2.51 2.54 2.44 2.51 1,221,447
08/01/2014 2.56 2.57 2.38 2.44 1,576,643
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
04/29/2014 3.19 3.21 3.05 3.07 3,030,562
04/28/2014 3.09 3.1 2.9 3.02 3,237,572
04/25/2014 3.18 3.2 3 3.03 2,447,545
04/24/2014 3.23 3.25 3.14 3.185 1,754,420
04/23/2014 3.3 3.31 3.15 3.18 2,924,600
04/22/2014 3.1 3.36 3.0901 3.33 3,717,198
04/21/2014 3.04 3.11 2.93 2.99 2,334,793
04/17/2014 3.04 3.2 3.01 3.07 2,692,526
04/16/2014 3.07 3.09 2.95 2.99 2,779,756
04/15/2014 3.16 3.2 2.87 3.05 4,405,095
04/14/2014 3.24 3.26 3.06 3.13 2,714,688
04/11/2014 3.2 3.35 3.13 3.17 3,385,408
04/10/2014 3.41 3.43 3.18 3.19 2,705,159
04/09/2014 3.33 3.5 3.31 3.48 2,104,942
04/08/2014 3.24 3.3 3.17 3.28 2,170,496
04/07/2014 3.35 3.4 3.2 3.23 3,152,090
04/04/2014 3.46 3.47 3.24 3.31 4,069,079
04/03/2014 3.48 3.5 3.35 3.36 2,248,832
04/02/2014 3.51 3.55 3.425 3.47 1,890,171
04/01/2014 3.42 3.595 3.42 3.58 3,283,396
03/31/2014 3.43 3.47 3.36 3.4 3,003,085
03/28/2014 3.41 3.485 3.35 3.38 4,296,910
03/27/2014 3.42 3.44 3.24 3.44 5,669,167
03/26/2014 3.61 3.66 3.35 3.38 5,297,664
03/25/2014 3.58 3.72 3.53 3.58 3,618,594
03/24/2014 3.79 3.81 3.01 3.57 12,953,550
03/21/2014 3.87 3.9 3.71 3.81 9,948,449
03/20/2014 3.91 3.9801 3.85 3.87 3,804,190
03/19/2014 3.95 4.08 3.9 3.95 3,940,922
03/18/2014 3.94 3.99 3.88 3.98 3,392,247
03/17/2014 3.97 4.04 3.87 3.96 4,072,367
03/14/2014 3.85 3.97 3.78 3.89 3,659,667
03/13/2014 4.12 4.22 3.87 3.94 13,280,210
03/12/2014 3.85 4.11 3.8 4.1 10,428,050
03/11/2014 3.74 4.03 3.73 3.79 8,569,330
03/10/2014 3.78 3.81 3.6401 3.77 2,958,414
03/07/2014 3.83 3.85 3.73 3.78 2,688,848
03/06/2014 3.86 3.93 3.76 3.79 3,968,495
03/05/2014 3.85 3.95 3.81 3.91 7,100,400
03/04/2014 3.72 3.83 3.71 3.805 5,265,644
03/03/2014 3.7 3.745 3.51 3.63 5,625,443
02/28/2014 3.99 4.02 3.805 3.85 6,637,195
02/27/2014 3.81 4 3.73 3.97 8,375,631
02/26/2014 3.62 3.63 3.46 3.51 2,714,499
02/25/2014 3.63 3.71 3.56 3.61 4,021,946
02/24/2014 3.47 3.6 3.433 3.56 3,971,115
02/21/2014 3.53 3.57 3.41 3.42 3,036,999
02/20/2014 3.2 3.49 3.16 3.42 4,361,664
02/19/2014 3.33 3.35 3.2 3.21 2,258,386
02/18/2014 3.4 3.41 3.33 3.34 1,543,239
02/14/2014 3.45 3.45 3.28 3.355 2,053,510
02/13/2014 3.33 3.48 3.28 3.4 2,863,408
02/12/2014 3.51 3.54 3.3 3.35 3,996,507
02/11/2014 3.57 3.59 3.45 3.5 4,779,383
02/10/2014 3.42 3.5901 3.4 3.49 7,431,566
02/07/2014 2.88 3.36 2.88 3.33 10,025,080
02/06/2014 2.84 2.93 2.81 2.83 2,457,559
02/05/2014 3.04 3.043 2.81 2.84 6,097,557
02/04/2014 3.08 3.15 3.01 3.06 4,368,584
02/03/2014 3.27 3.3 3.05 3.11 4,700,090
01/31/2014 3.29 3.32 3.18 3.19 3,233,795
01/30/2014 3.25 3.47 3.25 3.32 3,988,456
01/29/2014 3.27 3.35 3.22 3.32 5,254,017
01/28/2014 3.53 3.53 3.26 3.44 7,268,803
01/27/2014 3.79 3.81 3.03 3.34 17,450,190
01/24/2014 4.04 4.09 3.91 4 7,353,914
01/23/2014 4.16 4.2 3.88 4.13 10,486,750
01/22/2014 4.105 4.11 3.85 4.01 14,610,510
01/21/2014 4.01 4.25 3.84 4.21 24,165,940
01/17/2014 3.44 3.79 3.4 3.64 13,551,760
01/16/2014 3.12 3.2 3.09 3.2 5,151,466
01/15/2014 3.04 3.09 2.96 3.05 5,178,349
01/14/2014 2.99 3.06 2.9 3.05 6,888,900
01/13/2014 3 3 2.82 2.92 10,269,220
01/10/2014 2.68 2.72 2.55 2.66 5,613,877
01/09/2014 2.49 2.73 2.46 2.54 8,211,232
01/08/2014 2.36 2.58 2.35 2.51 5,414,612
01/07/2014 2.41 2.49 2.33 2.37 6,800,027
01/06/2014 2.32 2.69 2.25 2.48 20,069,540
01/03/2014 2.04 2.22 2 2.2 7,280,343
01/02/2014 2.01 2.13 1.99 1.99 6,646,032
12/31/2013 1.94 1.95 1.89 1.91 1,644,820
12/30/2013 1.85 1.95 1.83 1.92 1,537,411
12/27/2013 1.86 1.88 1.84 1.87 1,674,040
12/26/2013 1.89 1.9299 1.87 1.9 1,403,962
12/24/2013 1.8 1.89 1.79 1.87 904,357
12/23/2013 1.76 1.8 1.75 1.79 1,071,270
12/20/2013 1.73 1.79 1.71 1.77 4,076,686
12/19/2013 1.74 1.7665 1.72 1.74 675,365
12/18/2013 1.72 1.75 1.7 1.74 1,187,878
12/17/2013 1.73 1.75 1.69 1.71 1,279,301
12/16/2013 1.74 1.75 1.72 1.73 1,306,458
12/13/2013 1.78 1.79 1.73 1.77 1,023,392
12/12/2013 1.76 1.82 1.74 1.79 1,085,793
12/11/2013 1.8 1.805 1.73 1.74 2,033,462
12/10/2013 1.85 1.88 1.71 1.77 4,086,780
12/09/2013 1.92 1.95 1.81 1.82 3,101,556
12/06/2013 1.93 1.95 1.91 1.95 921,697
12/05/2013 1.97 1.97 1.91 1.91 1,479,132
12/04/2013 1.98 1.98 1.91 1.95 1,472,369
12/03/2013 1.93 1.945 1.89 1.91 2,022,945
12/02/2013 2.04 2.05 1.96 1.96 3,185,077
11/29/2013 1.95 1.96 1.93 1.94 513,946
11/27/2013 1.96 1.96 1.91 1.93 993,756
11/26/2013 1.95 1.9599 1.86 1.92 2,009,190
11/25/2013 1.98 2 1.95 1.95 2,245,511
11/22/2013 2.02 2.02 1.95 1.98 2,193,068
11/21/2013 1.99 2.06 1.98 2.02 4,887,774
11/20/2013 1.93 1.98 1.9 1.96 3,552,814
11/19/2013 1.93 1.97 1.88 1.89 2,552,268
11/18/2013 1.96 2.03 1.88 1.935 9,240,550
11/15/2013 1.96 2.17 1.85 1.87 34,501,250
11/14/2013 1.72 1.755 1.71 1.75 909,286
11/13/2013 1.69 1.8 1.69 1.78 1,412,909
11/12/2013 1.69 1.73 1.68 1.71 625,616
11/11/2013 1.71 1.78 1.6899 1.735 816,259
11/08/2013 1.61 1.76 1.6 1.74 1,430,101
11/07/2013 1.66 1.7 1.62 1.62 1,609,891
11/06/2013 1.75 1.76 1.68 1.71 1,418,964
11/05/2013 1.75 1.79 1.71 1.73 937,448
11/04/2013 1.73 1.8 1.7 1.76 2,582,012
11/01/2013 1.75 1.78 1.6 1.63 3,528,963
10/31/2013 1.8 1.8101 1.73 1.76 2,576,350
10/30/2013 1.88 1.88 1.75 1.79 2,306,212
10/29/2013 1.88 1.92 1.83 1.895 2,440,865
10/28/2013 1.87 1.905 1.83 1.865 1,883,860
10/25/2013 1.82 2.035 1.8 1.91 3,972,572
10/24/2013 1.83 1.84 1.81 1.83 809,950
10/23/2013 1.84 1.845 1.8 1.83 1,241,124
10/22/2013 1.86 1.88 1.76 1.88 2,532,868
10/21/2013 1.88 1.98 1.79 1.81 5,417,104
10/18/2013 1.84 1.84 1.78 1.83 1,718,520
10/17/2013 1.85 1.86 1.78 1.79 1,184,043
10/16/2013 1.76 1.92 1.75 1.86 2,787,121
10/15/2013 1.84 1.85 1.7 1.72 2,533,330
10/14/2013 1.86 1.88 1.81 1.85 2,023,766
10/11/2013 1.77 1.91 1.76 1.91 2,424,117
10/10/2013 1.83 1.86 1.75 1.79 2,480,061
10/09/2013 1.81 1.88 1.74 1.86 2,668,993
10/08/2013 1.9 1.92 1.72 1.77 7,523,526
10/07/2013 1.69 1.95 1.68 1.95 12,779,730
10/04/2013 1.57 1.61 1.53 1.59 1,271,827
10/03/2013 1.64 1.66 1.49 1.585 2,599,700
10/02/2013 1.67 1.69 1.62 1.66 1,944,076
10/01/2013 1.63 1.7 1.62 1.66 2,304,835
09/30/2013 1.67 1.68 1.6 1.621 2,648,366
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?