Home > Quotes > CTIX > Historical Prices

Cellceutix Corporation Historical Stock Prices

CTIX 
$2.009
*  
0.001
  negative  
0.05%
Get CTIX Alerts
*Delayed - data as of May 20, 2013 9:32 ET 


Community Rating:
View:    CTIX Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
9:32 N/A  2.01  2  2.009 8,028
05/17/2013 1.89 2.01 1.89 2.01 151,305
05/16/2013 1.98 2.01 1.81 1.95 388,546
05/15/2013 2.2 2.2 1.86 2.02 507,086
05/14/2013 2.1 2.24 2.1 2.18 687,857
05/13/2013 1.99 2.42 1.97 2.1 1,505,212
05/10/2013 1.7 1.95 1.7 1.95 1,591,696
05/09/2013 1.65 1.681 1.62 1.681 177,201
05/08/2013 1.65 1.65 1.6 1.65 26,884
05/07/2013 1.65 1.65 1.62 1.63 49,595
05/06/2013 1.63 1.66 1.63 1.65 112,151
05/03/2013 1.63 1.68 1.63 1.65 48,696
05/02/2013 1.63 1.63 1.63 1.63 70,969
05/01/2013 1.61 1.62 1.57 1.62 70,881
04/30/2013 1.64 1.64 1.58 1.61 84,431
04/29/2013 1.65 1.67 1.6 1.65 53,049
04/26/2013 1.68 1.69 1.65 1.652 80,953
04/25/2013 1.59 1.69 1.56 1.67 132,018
04/24/2013 1.59 1.59 1.56 1.59 43,609
04/23/2013 1.58 1.6 1.55 1.56 129,866
04/22/2013 1.64 1.64 1.58 1.6 70,694
04/19/2013 1.62 1.63 1.58 1.63 69,322
04/18/2013 1.59 1.64 1.57 1.6 54,307
04/17/2013 1.61 1.62 1.55 1.57 96,440
04/16/2013 1.61 1.64 1.57 1.57 141,728
04/15/2013 1.65 1.65 1.58 1.61 78,034
04/12/2013 1.61 1.65 1.6 1.65 34,240
04/11/2013 1.6 1.65 1.58 1.63 81,681
04/10/2013 1.6 1.73 1.56 1.62 97,360
04/09/2013 1.61 1.64 1.55 1.62 88,368
04/08/2013 1.61 1.61 1.56 1.6 54,105
04/05/2013 1.62 1.64 1.579 1.6 45,070
04/04/2013 1.65 1.65 1.58 1.59 73,571
04/03/2013 1.64 1.64 1.56 1.64 85,941
04/02/2013 1.71 1.71 1.6 1.62 78,334
04/01/2013 1.75 1.75 1.65 1.68 104,953
03/28/2013 1.55 1.75 1.55 1.75 234,882
03/27/2013 1.67 1.67 1.56 1.58 71,427
03/26/2013 1.62 1.65 1.6 1.65 95,203
03/25/2013 1.64 1.66 1.61 1.64 101,689
03/22/2013 1.62 1.65 1.62 1.65 84,731
03/21/2013 1.64 1.69 1.6 1.63 130,391
03/20/2013 1.61 1.66 1.56 1.64 183,768
03/19/2013 1.68 1.7 1.57 1.61 135,899
03/18/2013 1.71 1.73 1.63 1.68 129,929
03/15/2013 1.75 1.75 1.71 1.71 77,800
03/14/2013 1.72 1.81 1.71 1.73 509,079
03/13/2013 1.74 1.81 1.71 1.71 151,010
03/12/2013 1.71 1.8 1.71 1.73 170,247
03/11/2013 1.71 1.77 1.71 1.73 322,575
03/08/2013 1.6 1.67 1.56 1.67 241,202
03/07/2013 1.55 1.57 1.54 1.55 140,637
03/06/2013 1.55 1.57 1.53 1.54 175,054
03/05/2013 1.56 1.57 1.47 1.51 443,619
03/04/2013 1.65 1.65 1.51 1.56 232,061
03/01/2013 1.6 1.65 1.45 1.6 349,591
02/28/2013 1.71 1.71 1.57 1.57 263,736
02/27/2013 1.79 1.79 1.67 1.71 169,107
02/26/2013 1.82 1.84 1.72 1.77 146,532
02/25/2013 1.81 1.91 1.8 1.82 465,105
02/22/2013 1.73 1.81 1.71 1.8 145,513
02/21/2013 1.7 1.72 1.6 1.7 73,533
02/20/2013 1.69 1.79 1.64 1.69 89,390
02/19/2013 1.7 1.7 1.4 1.69 711,772
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.