Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Biopharm Corp (NQ: CTIC )

9.090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.060 1.080 1.000 1.030 380,510 -0.05(-4.63%)
Apr 29, 2020 1.180 1.180 1.050 1.080 428,366 -0.05(-4.42%)
Apr 28, 2020 1.150 1.180 1.100 1.130 881,387 +0.05(+4.63%)
Apr 27, 2020 0.9900 1.190 0.9600 1.080 2,375,125 +0.20(+22.45%)
Apr 24, 2020 0.8900 0.9000 0.8811 0.8820 50,400 -0.01(-0.90%)
Apr 23, 2020 0.8750 0.9000 0.8701 0.8900 57,514 +0.01(+0.83%)
Apr 22, 2020 0.8730 0.9050 0.8630 0.8827 51,636 -0.01(-0.82%)
Apr 21, 2020 0.8900 0.9100 0.8600 0.8900 120,284 -0.01(-1.11%)
Apr 20, 2020 0.9200 0.9200 0.8900 0.9000 133,413 -0.01(-0.55%)
Apr 17, 2020 0.8800 0.9200 0.8800 0.9050 89,600 +0.03(+3.43%)
Apr 16, 2020 0.8950 0.9294 0.8750 0.8750 173,366 -0.02(-1.69%)
Apr 15, 2020 0.9600 0.9600 0.8900 0.8900 160,338 -0.05(-5.32%)
Apr 14, 2020 0.9400 0.9600 0.9110 0.9400 71,510 +0.02(+2.17%)
Apr 13, 2020 0.9500 0.9600 0.9100 0.9200 151,410 -0.03(-2.70%)
Apr 09, 2020 0.9200 0.9750 0.9200 0.9455 82,700 +0.00(+0.02%)
Apr 08, 2020 0.9315 0.9500 0.9305 0.9453 72,032 -0.00(-0.49%)
Apr 07, 2020 0.9500 0.9650 0.9110 0.9500 57,716 -0.01(-1.04%)
Apr 06, 2020 0.9300 0.9700 0.9000 0.9600 110,010 +0.01(+1.28%)
Apr 03, 2020 0.9580 0.9580 0.9000 0.9479 69,700 -0.01(-1.26%)
Apr 02, 2020 0.9300 0.9700 0.9300 0.9600 145,932 +0.03(+3.23%)
Apr 01, 2020 0.9500 0.9500 0.9100 0.9300 86,281 +0.01(+1.09%)
Mar 31, 2020 0.8900 0.9500 0.8794 0.9200 110,884 +0.02(+2.23%)
Mar 30, 2020 0.9500 0.9500 0.8001 0.8999 401,809 -0.04(-4.27%)
Mar 27, 2020 0.8900 0.9400 0.8800 0.9400 130,500 +0.01(+1.08%)
Mar 26, 2020 0.9300 0.9500 0.8900 0.9300 112,118 +0.00(+0.35%)
Mar 25, 2020 0.9450 0.9450 0.9001 0.9268 199,300 +0.05(+5.32%)
Mar 24, 2020 0.8350 0.9280 0.8300 0.8800 195,621 +0.07(+8.64%)
Mar 23, 2020 0.8093 0.8350 0.7926 0.8100 56,142 +0.02(+2.34%)
Mar 20, 2020 0.8000 0.8200 0.7761 0.7915 145,600 +0.01(+1.47%)
Mar 19, 2020 0.7700 0.7800 0.7151 0.7800 154,400 +0.09(+12.52%)
Mar 18, 2020 0.7500 0.7700 0.6900 0.6932 268,939 -0.08(-9.97%)
Mar 17, 2020 0.7200 0.8100 0.7200 0.7700 173,497 +0.03(+3.65%)
Mar 16, 2020 0.7600 0.8099 0.6200 0.7429 300,492 -0.05(-5.96%)
Mar 13, 2020 0.9100 0.9379 0.7600 0.7900 636,600 -0.04(-4.82%)
Mar 12, 2020 0.8600 0.8998 0.8100 0.8300 405,431 -0.06(-6.75%)
Mar 11, 2020 1.000 1.005 0.8700 0.8901 257,094 -0.01(-1.10%)
Mar 10, 2020 0.8900 0.9700 0.8800 0.9000 359,590 +0.03(+3.45%)
Mar 09, 2020 0.9567 0.9749 0.7300 0.8700 381,697 -0.12(-11.89%)
Mar 06, 2020 0.9700 1.010 0.9300 0.9874 212,400 +0.00(+0.14%)
Mar 05, 2020 1.010 1.010 0.9400 0.9860 199,516 -0.03(-3.33%)
Mar 04, 2020 0.9784 1.020 0.9784 1.020 245,225 +0.03(+3.02%)
Mar 03, 2020 0.9958 1.000 0.9850 0.9901 175,371 +0.01(+1.03%)
Mar 02, 2020 1.000 1.000 0.9500 0.9800 174,991 -0.00(-0.14%)
Feb 28, 2020 0.9843 1.000 0.9500 0.9814 318,500 -0.01(-1.37%)
Feb 27, 2020 1.010 1.030 0.9801 0.9950 466,101 -0.05(-4.33%)
Feb 26, 2020 1.040 1.080 1.028 1.040 181,105 +0.00(+0.00%)
Feb 25, 2020 1.100 1.110 1.010 1.040 349,077 -0.05(-4.59%)
Feb 24, 2020 1.100 1.115 0.8800 1.090 707,904 -0.08(-6.84%)
Feb 21, 2020 1.240 1.240 1.150 1.170 231,100 -0.07(-5.65%)
Feb 20, 2020 1.250 1.290 1.240 1.240 120,414 -0.01(-0.80%)
Feb 19, 2020 1.280 1.340 1.240 1.250 165,514 -0.04(-3.10%)
Feb 18, 2020 1.290 1.299 1.270 1.290 121,633 +0.04(+3.20%)
Feb 14, 2020 1.320 1.340 1.250 1.250 193,300 -0.07(-5.30%)
Feb 13, 2020 1.400 1.400 1.310 1.320 175,178 -0.08(-5.71%)
Feb 12, 2020 1.400 1.450 1.370 1.400 401,498 -0.02(-1.41%)
Feb 11, 2020 1.370 1.450 1.310 1.420 697,947 +0.06(+4.41%)
Feb 10, 2020 1.310 1.390 1.260 1.360 385,730 +0.03(+2.26%)
Feb 07, 2020 1.310 1.390 1.300 1.330 189,100 +0.03(+1.92%)
Feb 06, 2020 1.300 1.350 1.260 1.305 268,063 -0.01(-0.38%)
Feb 05, 2020 1.360 1.370 1.280 1.310 320,447 -0.04(-2.96%)
Feb 04, 2020 1.350 1.400 1.300 1.350 340,455 +0.03(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.