CTIC

CTI BioPharma Historical Data

Company Name Stock Ticker Symbol Market Type
CTI BioPharma Corporation CTIC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -1.13% 6.10 19:34:48
Open Price Low Price High Price Close Price Prev Close
6.24 5.805 6.28 6.07 6.17
more quote information »

CTIC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.736.285.565.883,716,3460.376.46%
1 Month6.496.715.335.963,976,144-0.39-6.01%
3 Months6.587.805.266.164,204,996-0.48-7.29%
6 Months4.327.803.325.764,412,6511.7841.2%
1 Year2.797.801.434.603,914,2823.31118.64%
3 Years0.807.800.623.871,928,4605.30662.5%
5 Years3.177.800.60013.731,289,8552.9392.43%

CTIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 6.07 -0.10 -1.62% 6.24 6.28 5.805 4,873,447
Oct 03 2022 6.17 0.35 6.01% 5.89 6.25 5.84 4,186,827
Sep 30 2022 5.82 0.19 3.37% 5.62 6.12 5.62 5,098,536
Sep 29 2022 5.63 -0.29 -4.9% 5.91 6.01 5.575 3,080,906
Sep 28 2022 5.92 0.15 2.6% 5.72 5.94 5.61 3,024,382
Sep 27 2022 5.77 0.13 2.3% 5.73 5.78 5.56 3,191,079
Sep 26 2022 5.64 -0.18 -3.09% 5.76 5.895 5.64 3,780,079
Sep 23 2022 5.82 0.03 0.52% 5.64 5.85 5.51 5,229,761
Sep 22 2022 5.79 0.43 8.02% 5.48 5.88 5.33 5,112,609
Sep 21 2022 5.36 -0.25 -4.46% 5.61 5.64 5.34 3,298,127
Sep 20 2022 5.61 -0.09 -1.58% 5.68 5.7399 5.50 1,827,766
Sep 19 2022 5.70 -0.13 -2.23% 5.77 5.85 5.4799 4,006,802
Sep 16 2022 5.83 -0.36 -5.82% 6.02 6.03 5.63 11,629,145
Sep 15 2022 6.19 -0.44 -6.64% 6.39 6.4661 5.96 4,588,950
Sep 14 2022 6.63 0.38 6.08% 6.25 6.71 6.23 4,303,321
Sep 13 2022 6.25 -0.22 -3.4% 6.25 6.35 6.04 3,935,207
Sep 12 2022 6.47 0.13 2.05% 6.30 6.59 6.255 3,388,896
Sep 09 2022 6.34 -0.04 -0.63% 6.40 6.50 6.315 1,929,954
Sep 08 2022 6.38 -0.04 -0.62% 6.355 6.57 6.26 1,976,130
Sep 07 2022 6.42 0.61 10.5% 5.81 6.45 5.78 3,128,733
Sep 06 2022 5.81 -0.60 -9.36% 6.49 6.49 5.79 2,805,665
See More Historical Prices »


Your Recent History
NASDAQ
CTIC
CTI BioPha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now