CTIC - CTI BioPharma Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.65000.67000.64000.65000.6500179,600
Aug 15, 20190.66000.69000.65000.65000.650040,200
Aug 14, 20190.65000.68000.65000.66000.6600121,100
Aug 13, 20190.65000.69000.64000.68000.6800138,000
Aug 12, 20190.66000.67000.64000.65000.650061,100
Aug 09, 20190.69000.70000.63000.64000.6400297,400
Aug 08, 20190.70000.72000.69000.69000.6900121,200
Aug 07, 20190.71000.71000.68000.69000.690072,900
Aug 06, 20190.73000.73000.68000.70000.7000104,500
Aug 05, 20190.71000.72000.69000.70000.7000196,400
Aug 02, 20190.72000.72000.65000.69000.6900364,500
Aug 01, 20190.73000.75000.72000.75000.7500285,400
Jul 31, 20190.74000.76000.73000.73000.730095,500
Jul 30, 20190.76000.78000.72000.74000.740085,000
Jul 29, 20190.73000.76000.73000.73000.7300186,800
Jul 26, 20190.74000.77000.73000.74000.7400108,600
Jul 25, 20190.74000.74000.72000.74000.740055,100
Jul 24, 20190.73000.75000.71000.73000.7300116,300
Jul 23, 20190.74000.75000.73000.73000.7300181,600
Jul 22, 20190.76000.79000.73000.74000.7400203,600
Jul 19, 20190.80000.82000.75000.76000.7600289,700
Jul 18, 20190.86000.86000.78000.78000.7800320,300
Jul 17, 20190.85000.85000.82000.82000.820062,300
Jul 16, 20190.82000.84000.81000.83000.830065,400
Jul 15, 20190.80000.83000.80000.81000.8100188,400
Jul 12, 20190.82000.83000.80000.80000.8000201,200
Jul 11, 20190.80000.83000.80000.81000.8100149,500
Jul 10, 20190.81000.83000.80000.80000.8000133,400
Jul 09, 20190.80000.83000.79000.81000.8100136,500
Jul 08, 20190.82000.84000.80000.80000.8000175,300
Jul 05, 20190.84000.85000.81000.81000.8100171,600
Jul 03, 20190.84000.85000.81000.83000.8300101,600
Jul 02, 20190.84000.88000.80000.81000.8100274,600
Jul 01, 20190.86000.91000.83000.84000.8400218,400
Jun 28, 20190.86000.90000.83000.86000.86004,960,500
Jun 27, 20190.86000.96000.85000.85000.8500472,700
Jun 26, 20190.94000.95000.87000.87000.8700260,000
Jun 25, 20190.96000.99000.93000.93000.9300440,700
Jun 24, 20190.97000.99000.91000.96000.9600346,500
Jun 21, 20190.96000.99000.93000.99000.9900315,000
Jun 20, 20190.96000.99000.95000.97000.9700293,400
Jun 19, 20190.95000.97000.92000.96000.9600365,400
Jun 18, 20190.94000.97000.90000.96000.9600186,200
Jun 17, 20190.92000.94000.88000.93000.9300277,400
Jun 14, 20190.87000.93000.86000.92000.9200191,500
Jun 13, 20190.86000.89000.86000.87000.870088,800
Jun 12, 20190.88000.90000.84000.85000.8500230,300
Jun 11, 20190.85000.88000.83000.88000.8800162,600
Jun 10, 20190.82000.86000.82000.85000.8500173,900
Jun 07, 20190.85000.86000.82000.82000.8200192,400
Jun 06, 20190.86000.86000.81000.85000.8500300,900
Jun 05, 20190.86000.87000.83000.85000.850082,400
Jun 04, 20190.85000.86000.83000.85000.850099,900
Jun 03, 20190.82000.85000.82000.82000.820072,100
May 31, 20190.83000.84000.82000.82000.820089,400
May 30, 20190.83000.84000.82000.84000.8400104,600
May 29, 20190.82000.84000.81000.82000.8200138,800
May 28, 20190.85000.87000.81000.81000.8100129,100
May 24, 20190.82000.90000.82000.84000.8400138,200
May 23, 20190.85000.86000.81000.81000.8100143,500
May 22, 20190.90000.90000.85000.86000.860065,700
May 21, 20190.92000.93000.84000.89000.8900140,000
May 20, 20190.82000.92000.80000.87000.8700550,400
May 17, 20190.82000.87000.80000.80000.8000202,200
May 16, 20190.84000.87000.82000.84000.840085,300
May 15, 20190.80000.85000.78000.84000.8400224,200
May 14, 20190.86000.90000.84000.85000.8500198,300
May 13, 20190.93000.93000.84000.84000.8400296,600
May 10, 20190.94000.94000.90000.92000.9200316,700
May 09, 20190.95000.98000.89000.91000.9100239,700
May 08, 20190.95000.98000.95000.95000.950050,300
May 07, 20190.98000.99000.90000.92000.9200285,300
May 06, 20191.00001.00000.97000.99000.990086,700
May 03, 20190.97000.99000.97000.99000.9900132,600
May 02, 20190.99000.99000.96000.98000.980093,600
May 01, 20191.00001.00000.95000.97000.9700156,100
Apr 30, 20191.00001.01000.98000.98000.9800199,500
Apr 29, 20190.98001.00000.98000.99000.9900101,600
Apr 26, 20191.01001.02000.96000.98000.9800168,100
Apr 25, 20190.99001.02000.97000.99000.9900103,700
Apr 24, 20191.02001.03000.98001.00001.0000188,300
Apr 23, 20190.96001.04000.96001.01001.0100423,700
Apr 22, 20190.97000.97000.94000.96000.9600238,100
Apr 18, 20191.00001.04000.96000.97000.9700287,000
Apr 17, 20191.04001.07001.00001.01001.0100244,000
Apr 16, 20191.04001.08001.02001.03001.0300256,000
Apr 15, 20191.01001.05000.99001.03001.0300423,800
Apr 12, 20191.00001.03000.98001.01001.0100196,200
Apr 11, 20191.00001.03000.99001.00001.0000392,700
Apr 10, 20191.00001.03000.98001.01001.0100358,600
Apr 09, 20191.03001.05001.00001.01001.010089,200
Apr 08, 20191.06001.06001.03001.03001.0300199,200
Apr 05, 20191.00001.03001.00001.03001.0300215,400
Apr 04, 20190.99001.02000.97000.99000.9900257,500
Apr 03, 20190.98000.99000.96000.98000.9800112,200
Apr 02, 20190.97000.99000.96000.99000.9900100,700
Apr 01, 20190.97001.01000.97000.97000.9700175,600
Mar 29, 20190.96000.98000.95000.97000.9700166,100
Mar 28, 20190.95000.99000.94000.96000.960081,900
Mar 27, 20190.99000.99000.92000.94000.9400194,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...