CTIC - CTI BioPharma Corp.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.313.323.273.293.2976,500
Oct 19, 20173.303.383.293.293.29152,300
Oct 18, 20173.363.373.273.313.31149,200
Oct 17, 20173.433.453.323.343.34270,500
Oct 16, 20173.293.383.293.313.31217,000
Oct 13, 20173.303.353.283.313.31232,600
Oct 12, 20173.243.353.243.323.32242,100
Oct 11, 20173.273.303.233.233.23114,000
Oct 10, 20173.283.333.273.273.2788,500
Oct 09, 20173.273.353.223.303.30291,500
Oct 06, 20173.273.383.233.283.28212,800
Oct 05, 20173.253.323.213.303.30237,600
Oct 04, 20173.173.303.173.253.25396,000
Oct 03, 20173.173.223.163.173.17193,900
Oct 02, 20173.193.213.153.163.16146,600
Sep 29, 20173.173.243.153.193.19172,100
Sep 28, 20173.213.253.173.183.1891,100
Sep 27, 20173.193.233.153.203.20182,400
Sep 26, 20173.183.223.173.203.20111,200
Sep 25, 20173.253.333.173.223.22302,200
Sep 22, 20173.253.413.193.363.36273,500
Sep 21, 20173.243.313.203.283.28197,300
Sep 20, 20173.233.253.193.203.20266,900
Sep 19, 20173.273.293.173.173.17218,200
Sep 18, 20173.303.323.253.253.25189,300
Sep 15, 20173.313.353.253.323.32351,200
Sep 14, 20173.303.323.253.323.32286,500
Sep 13, 20173.323.353.273.293.29435,100
Sep 12, 20173.473.483.283.293.291,241,700
Sep 11, 20173.253.273.243.243.2493,400
Sep 08, 20173.203.273.203.233.2361,500
Sep 07, 20173.253.263.093.223.22243,400
Sep 06, 20173.283.293.203.213.21156,600
Sep 05, 20173.253.263.183.203.2076,700
Sep 01, 20173.273.273.183.253.2570,200
Aug 31, 20173.263.273.233.253.25181,400
Aug 30, 20173.303.303.243.293.29107,100
Aug 29, 20173.373.443.323.323.3252,500
Aug 28, 20173.373.443.293.423.4260,900
Aug 25, 20173.293.393.283.373.3733,700
Aug 24, 20173.303.363.273.303.3030,500
Aug 23, 20173.273.323.273.313.3128,200
Aug 22, 20173.283.333.283.303.3036,100
Aug 21, 20173.343.383.283.293.29112,200
Aug 18, 20173.343.373.223.353.35491,400
Aug 17, 20173.333.363.073.123.12259,300
Aug 16, 20173.343.363.253.293.29166,700
Aug 15, 20173.353.373.213.243.24155,100
Aug 14, 20173.423.443.313.373.37105,100
Aug 11, 20173.433.453.343.363.3685,500
Aug 10, 20173.483.483.343.363.36111,300
Aug 09, 20173.483.523.383.383.3852,300
Aug 08, 20173.533.563.443.443.4448,500
Aug 07, 20173.623.623.503.543.5457,300
Aug 04, 20173.573.753.523.653.6563,100
Aug 03, 20173.573.633.423.433.4388,700
Aug 02, 20173.573.603.513.523.5248,200
Aug 01, 20173.553.583.403.433.43111,100
Jul 31, 20173.453.473.423.433.4334,400
Jul 28, 20173.443.473.403.433.4353,000
Jul 27, 20173.443.473.383.383.3851,800
Jul 26, 20173.393.503.373.423.42139,500
Jul 25, 20173.503.523.373.383.3859,000
Jul 24, 20173.493.493.423.433.4395,900
Jul 21, 20173.513.543.333.413.41215,700
Jul 20, 20173.483.573.483.533.5358,700
Jul 19, 20173.513.583.453.473.4796,200
Jul 18, 20173.523.543.493.533.53128,200
Jul 17, 20173.603.603.513.533.5343,600
Jul 14, 20173.773.843.413.553.551,106,900
Jul 13, 20173.403.413.393.393.3924,900
Jul 12, 20173.353.433.343.353.3585,800
Jul 11, 20173.343.373.303.333.3320,400
Jul 10, 20173.343.383.293.303.3017,700
Jul 07, 20173.363.403.273.293.2977,300
Jul 06, 20173.403.413.363.363.3645,900
Jul 05, 20173.413.423.373.373.3716,600
Jul 03, 20173.363.423.363.383.3833,300
Jun 30, 20173.433.443.283.313.3162,800
Jun 29, 20173.443.463.383.443.4482,000
Jun 28, 20173.413.453.413.413.4149,500
Jun 27, 20173.413.443.393.403.4038,000
Jun 26, 20173.433.433.373.403.4018,200
Jun 23, 20173.393.463.353.433.43183,700
Jun 22, 20173.373.403.343.373.3740,200
Jun 21, 20173.363.403.343.373.3735,700
Jun 20, 20173.393.413.303.373.3732,200
Jun 19, 20173.403.443.353.393.39116,700
Jun 16, 20173.463.513.293.313.31148,500
Jun 15, 20173.583.603.403.413.41297,500
Jun 14, 20173.533.563.293.333.3356,500
Jun 13, 20173.313.443.313.383.3817,100
Jun 12, 20173.333.363.243.333.3350,700
Jun 09, 20173.383.423.283.293.2959,900
Jun 08, 20173.363.443.343.393.39126,600
Jun 07, 20173.453.463.323.353.35341,100
Jun 06, 20173.003.692.703.253.251,477,300
Jun 05, 20174.134.134.024.074.0726,100
Jun 02, 20174.054.204.054.154.1527,500
Jun 01, 20174.024.093.984.064.0633,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...