CTIC - CTI BioPharma Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.39001.40001.35001.38001.380081,300
Jan 16, 20201.41001.42001.31001.38001.3800256,100
Jan 15, 20201.35001.44001.35001.37001.3700114,900
Jan 14, 20201.40001.45001.35001.35001.3500185,100
Jan 13, 20201.48001.48001.40001.41001.4100148,300
Jan 10, 20201.45001.54001.44001.48001.4800349,500
Jan 09, 20201.38001.46001.38001.44001.4400264,100
Jan 08, 20201.40001.44001.37001.39001.3900154,000
Jan 07, 20201.45001.45001.35001.40001.4000417,400
Jan 06, 20201.44001.47001.39001.43001.4300190,800
Jan 03, 20201.51001.58001.42001.47001.4700366,900
Jan 02, 20201.62001.63001.52001.54001.5400281,800
Dec 31, 20191.63001.65001.58001.58001.5800334,200
Dec 30, 20191.67001.68001.58001.61001.6100276,000
Dec 27, 20191.60001.65001.56001.64001.6400618,900
Dec 26, 20191.66001.72001.55001.60001.6000521,200
Dec 24, 20191.46001.69001.46001.64001.6400744,000
Dec 23, 20191.31001.51001.30001.44001.4400817,700
Dec 20, 20191.28001.34001.27001.32001.3200351,200
Dec 19, 20191.26001.36001.26001.30001.3000316,500
Dec 18, 20191.34001.35001.15001.27001.27002,001,400
Dec 17, 20191.52001.59001.39001.42001.4200650,300
Dec 16, 20191.50001.68001.43001.51001.51001,155,300
Dec 13, 20191.59001.93001.43001.50001.50004,179,300
Dec 12, 20191.21001.54001.21001.53001.53002,963,900
Dec 11, 20190.99001.35000.96001.21001.21002,914,200
Dec 10, 20190.93001.00000.91000.99000.9900512,600
Dec 09, 20190.93001.00000.86000.89000.8900604,400
Dec 06, 20190.96000.96000.93000.93000.9300123,400
Dec 05, 20190.94000.99000.90000.96000.9600281,100
Dec 04, 20190.91000.96000.91000.92000.9200133,600
Dec 03, 20190.99000.99000.91000.95000.9500216,200
Dec 02, 20190.97000.99000.91000.97000.9700559,800
Nov 29, 20190.90000.97000.86000.95000.9500319,000
Nov 27, 20190.87000.99000.84000.89000.89001,062,100
Nov 26, 20190.77000.82000.76000.80000.8000213,100
Nov 25, 20190.70000.80000.70000.76000.7600182,000
Nov 22, 20190.71000.75000.71000.73000.730092,300
Nov 21, 20190.73000.74000.73000.73000.730030,300
Nov 20, 20190.72000.76000.72000.73000.730082,700
Nov 19, 20190.74000.74000.71000.73000.7300106,100
Nov 18, 20190.73000.75000.72000.72000.720080,300
Nov 15, 20190.74000.75000.70000.72000.720058,900
Nov 14, 20190.76000.76000.74000.74000.740073,000
Nov 13, 20190.77000.77000.75000.76000.760046,400
Nov 12, 20190.75000.78000.75000.75000.7500107,300
Nov 11, 20190.75000.76000.75000.75000.750051,800
Nov 08, 20190.79000.79000.75000.76000.760087,900
Nov 07, 20190.78000.81000.75000.76000.7600128,000
Nov 06, 20190.83000.83000.78000.79000.790076,500
Nov 05, 20190.82000.82000.75000.80000.8000127,100
Nov 04, 20190.80000.82000.80000.80000.800080,100
Nov 01, 20190.78000.81000.78000.80000.800074,700
Oct 31, 20190.77000.79000.76000.78000.780028,100
Oct 30, 20190.78000.79000.75000.78000.780033,200
Oct 29, 20190.81000.81000.77000.79000.790057,900
Oct 28, 20190.81000.81000.78000.80000.800030,100
Oct 25, 20190.79000.79000.77000.79000.790061,500
Oct 24, 20190.78000.79000.77000.77000.7700111,900
Oct 23, 20190.79000.80000.77000.78000.780065,300
Oct 22, 20190.79000.82000.79000.79000.790066,900
Oct 21, 20190.80000.82000.79000.79000.790080,500
Oct 18, 20190.82000.83000.79000.82000.820055,000
Oct 17, 20190.82000.82000.79000.79000.790044,500
Oct 16, 20190.80000.84000.77000.82000.8200252,700
Oct 15, 20190.74000.79000.73000.76000.760039,000
Oct 14, 20190.77000.80000.75000.76000.760064,500
Oct 11, 20190.79000.79000.74000.78000.780050,600
Oct 10, 20190.77000.77000.74000.75000.750069,800
Oct 09, 20190.77000.78000.75000.75000.750033,900
Oct 08, 20190.79000.79000.77000.77000.770049,900
Oct 07, 20190.77000.81000.77000.78000.780057,900
Oct 04, 20190.80000.80000.76000.78000.780053,300
Oct 03, 20190.78000.80000.78000.78000.780044,700
Oct 02, 20190.79000.80000.77000.78000.780087,100
Oct 01, 20190.86000.86000.78000.81000.8100171,200
Sep 30, 20190.85000.89000.84000.84000.840087,400
Sep 27, 20190.89000.90000.84000.86000.8600179,100
Sep 26, 20190.89000.89000.84000.86000.860089,300
Sep 25, 20190.88000.89000.84000.88000.880085,800
Sep 24, 20190.89000.89000.83000.87000.870099,700
Sep 23, 20190.88000.91000.84000.89000.8900159,500
Sep 20, 20190.88000.92000.86000.92000.9200165,400
Sep 19, 20190.85000.89000.85000.89000.890096,600
Sep 18, 20190.85000.87000.84000.86000.860076,300
Sep 17, 20190.88000.88000.85000.85000.850067,100
Sep 16, 20190.87000.87000.83000.87000.8700143,500
Sep 13, 20190.87000.87000.81000.87000.8700137,200
Sep 12, 20190.84000.87000.82000.84000.8400262,500
Sep 11, 20190.75000.83000.75000.82000.8200313,600
Sep 10, 20190.74000.76000.73000.75000.7500308,000
Sep 09, 20190.74000.77000.74000.74000.740087,200
Sep 06, 20190.72000.73000.71000.73000.730074,900
Sep 05, 20190.73000.73000.71000.72000.720039,700
Sep 04, 20190.70000.75000.70000.71000.710082,200
Sep 03, 20190.72000.74000.70000.72000.720050,000
Aug 30, 20190.72000.73000.67000.71000.7100106,300
Aug 29, 20190.73000.74000.72000.72000.720037,300
Aug 28, 20190.73000.74000.71000.73000.730045,900
Aug 27, 20190.72000.74000.70000.72000.7200109,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...