Dark

CTIC
CTI BioPharma Corp. (DE) Common Stock
stock NASDAQ

Inactive

Jun 23, 2023

9.09USD0.000%(0.00)11,420,980

Pre-market

0.00USD-100.000%(-9.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-23	9.1000	9.1000	9.0900	9.0900	0.000%	11,420,980	0.000%
2023-06-22	9.0900	9.1000	9.0900	9.0900	-0.110%	1,890,533	0.000%
2023-06-21	9.0900	9.1000	9.0800	9.1000	+0.110%	4,849,814	-0.110%
2023-06-20	9.0700	9.0900	9.0700	9.0900	+0.221%	5,871,271	0.000%
2023-06-16	9.0800	9.0800	9.0700	9.0700	0.000%	8,993,454	+0.221%
2023-06-15	9.0700	9.0800	9.0700	9.0700	0.000%	1,513,068	+0.221%
2023-06-14	9.0700	9.0800	9.0700	9.0700	-0.110%	1,824,547	+0.221%
2023-06-13	9.0700	9.0800	9.0700	9.0800	0.000%	4,758,175	+0.110%
2023-06-12	9.0700	9.0800	9.0600	9.0800	+0.331%	2,320,479	+0.110%
2023-06-09	9.0500	9.0584	9.0400	9.0500	0.000%	1,162,638	+0.442%
2023-06-08	9.0400	9.0500	9.0300	9.0500	+0.111%	2,197,343	+0.442%
2023-06-07	9.0500	9.0500	9.0400	9.0400	-0.110%	1,582,057	+0.553%
2023-06-06	9.0400	9.0500	9.0400	9.0500	0.000%	1,875,872	+0.442%
2023-06-05	9.0400	9.0500	9.0400	9.0500	0.000%	3,066,905	+0.442%
2023-06-02	9.0500	9.0550	9.0400	9.0500	0.000%	1,948,978	+0.442%
2023-06-01	9.0400	9.0500	9.0300	9.0500	0.000%	1,804,985	+0.442%
2023-05-31	9.0400	9.0500	9.0200	9.0500	+0.333%	3,217,714	+0.442%
2023-05-30	9.0300	9.0400	9.0200	9.0200	-0.331%	1,648,664	+0.776%
2023-05-26	9.0200	9.0500	9.0100	9.0500	+0.333%	3,520,598	+0.442%
2023-05-25	9.0200	9.0300	9.0100	9.0200	+0.222%	2,576,008	+0.776%
2023-05-24	8.9800	9.0250	8.9800	9.0000	+0.111%	3,375,279	+1.000%
2023-05-23	8.9700	9.0500	8.9700	8.9900	+0.672%	5,150,882	+1.112%
2023-05-22	8.9300	8.9500	8.9300	8.9300	-0.112%	3,806,591	+1.792%
2023-05-19	8.9300	8.9400	8.9200	8.9400	+0.224%	3,178,254	+1.678%
2023-05-18	8.9200	8.9300	8.9200	8.9200	-0.112%	4,413,470	+1.906%
2023-05-17	8.9200	8.9400	8.9100	8.9300	+0.224%	7,619,512	+1.792%
2023-05-16	8.8900	8.9300	8.8700	8.9100	-0.224%	9,912,162	+2.020%
2023-05-15	8.9400	8.9600	8.9200	8.9300	-0.335%	11,265,743	+1.792%
2023-05-12	8.9200	8.9600	8.9200	8.9600	+0.224%	14,795,666	+1.451%
2023-05-11	8.9100	8.9500	8.9100	8.9400	+0.112%	13,984,465	+1.678%
2023-05-10	8.9150	8.9300	8.9000	8.9300	+85.270%	126,402,426	+1.792%
2023-05-09	4.7900	4.8900	4.7400	4.8200	0.000%	1,720,456	+88.589%
2023-05-08	4.9100	5.0000	4.7950	4.8200	-1.633%	1,517,994	+88.589%
2023-05-05	5.0500	5.1000	4.8500	4.9000	-1.804%	2,915,253	+85.510%
2023-05-04	5.1300	5.1600	4.9900	4.9900	-3.482%	1,897,087	+82.164%
2023-05-03	4.9800	5.1900	4.9400	5.1700	+5.295%	2,593,393	+75.822%
2023-05-02	4.8700	4.9950	4.8100	4.9100	+0.409%	2,173,091	+85.132%
2023-05-01	4.8200	4.9850	4.8100	4.8900	+0.617%	1,638,546	+85.890%
2023-04-28	4.7700	4.9250	4.7000	4.8600	+1.461%	2,567,063	+87.037%
2023-04-27	4.9500	4.9700	4.6900	4.7900	-3.036%	3,821,289	+89.770%
2023-04-26	5.0100	5.0693	4.7400	4.9400	-1.594%	3,282,407	+84.008%
2023-04-25	5.1000	5.1700	4.9400	5.0200	-1.761%	1,827,048	+81.076%
2023-04-24	5.2700	5.3000	4.9500	5.1100	-3.585%	2,899,622	+77.886%
2023-04-21	5.0200	5.3850	4.9700	5.3000	+5.368%	3,909,457	+71.509%
2023-04-20	5.0500	5.1500	4.9700	5.0300	-1.758%	4,023,536	+80.716%
2023-04-19	4.4200	5.2000	4.4200	5.1200	+14.286%	9,231,154	+77.539%
2023-04-18	4.4100	4.5450	4.2900	4.4800	+1.818%	3,072,998	+102.902%
2023-04-17	4.2700	4.4775	4.2050	4.4000	+3.286%	3,495,988	+106.591%
2023-04-14	4.3600	4.3900	4.1950	4.2600	-2.961%	1,396,254	+113.380%
2023-04-13	4.2600	4.4150	4.2450	4.3900	+4.028%	3,570,250	+107.062%
2023-04-12	4.4200	4.5100	4.2050	4.2200	-3.872%	2,338,361	+115.403%
2023-04-11	4.2700	4.4200	4.2200	4.3900	+3.052%	1,928,858	+107.062%
2023-04-10	4.1700	4.3200	4.1600	4.2600	+0.709%	3,332,175	+113.380%
2023-04-06	4.0900	4.3300	4.0050	4.2300	+3.676%	3,713,620	+114.894%
2023-04-05	4.0800	4.1900	4.0600	4.0800	-0.244%	1,750,713	+122.794%
2023-04-04	4.3000	4.3100	4.0800	4.0900	-4.884%	2,447,012	+122.249%
2023-04-03	4.2100	4.4000	4.2100	4.3000	+2.381%	2,645,238	+111.395%
2023-03-31	4.3200	4.3344	4.1600	4.2000	-1.869%	3,309,939	+116.429%
2023-03-30	4.4300	4.4900	4.1400	4.2800	-3.604%	2,938,452	+112.383%
2023-03-29	4.4000	4.5250	4.3900	4.4400	+1.602%	2,339,992	+104.730%
2023-03-28	4.5000	4.5400	4.3400	4.3700	-2.889%	1,539,485	+108.009%
2023-03-27	4.3200	4.5350	4.2921	4.5000	+4.651%	2,840,481	+102.000%
2023-03-24	4.2800	4.3400	4.2200	4.3000	0.000%	1,839,498	+111.395%
2023-03-23	4.3600	4.4300	4.2001	4.3000	0.000%	2,909,216	+111.395%
2023-03-22	4.4500	4.4900	4.2800	4.3000	-3.371%	2,388,894	+111.395%
2023-03-21	4.4400	4.5700	4.4350	4.4500	+0.225%	1,835,459	+104.270%
2023-03-20	4.3400	4.5000	4.3000	4.4400	+2.304%	1,773,980	+104.730%
2023-03-17	4.3700	4.3900	4.2000	4.3400	-1.587%	6,475,214	+109.447%
2023-03-16	4.4000	4.4850	4.2900	4.4100	+0.227%	2,466,271	+106.122%
2023-03-15	4.5000	4.5300	4.3050	4.4000	-3.297%	3,599,164	+106.591%
2023-03-14	4.5300	4.6100	4.4850	4.5500	+1.790%	3,227,336	+99.780%
2023-03-13	4.3500	4.5700	4.3405	4.4700	+0.449%	4,404,760	+103.356%
2023-03-10	4.5700	4.5900	4.3400	4.4500	-1.982%	5,526,945	+104.270%
2023-03-09	4.6500	4.6950	4.4800	4.5400	-2.784%	4,266,326	+100.220%
2023-03-08	4.6800	4.7600	4.5700	4.6700	-1.684%	3,921,171	+94.647%
2023-03-07	4.9200	4.9800	4.5300	4.7500	-1.656%	8,870,056	+91.368%
2023-03-06	5.0400	5.1900	4.6200	4.8300	-10.223%	9,719,197	+88.199%
2023-03-03	5.4500	5.5500	5.3500	5.3800	-0.921%	3,676,055	+68.959%
2023-03-02	5.3900	5.4850	5.3300	5.4300	-0.184%	1,744,923	+67.403%
2023-03-01	5.4400	5.4900	5.3100	5.4400	-0.366%	2,315,301	+67.096%
2023-02-28	5.4700	5.5200	5.4100	5.4600	-0.183%	2,309,399	+66.484%
2023-02-27	5.4800	5.5850	5.4400	5.4700	+0.551%	1,999,133	+66.179%
2023-02-24	5.4300	5.5300	5.3600	5.4400	-1.091%	2,480,148	+67.096%
2023-02-23	5.4200	5.5200	5.3700	5.5000	+1.852%	2,882,810	+65.273%
2023-02-22	5.3500	5.4500	5.3200	5.4000	+1.504%	1,720,169	+68.333%
2023-02-21	5.4400	5.4900	5.2900	5.3200	-3.097%	3,009,160	+70.865%
2023-02-17	5.3100	5.5100	5.2300	5.4900	+3.195%	2,797,612	+65.574%
2023-02-16	5.2900	5.4400	5.2800	5.3200	0.000%	2,813,009	+70.865%
2023-02-15	5.2700	5.3200	5.2400	5.3200	+0.567%	1,807,930	+70.865%
2023-02-14	5.2200	5.3300	5.1800	5.2900	+0.762%	1,195,402	+71.834%
2023-02-13	5.3100	5.3200	5.2000	5.2500	-0.756%	1,604,152	+73.143%
2023-02-10	5.3200	5.3600	5.2600	5.2900	-0.377%	1,540,896	+71.834%
2023-02-09	5.4500	5.5000	5.2800	5.3100	-0.562%	1,986,619	+71.186%
2023-02-08	5.5600	5.5600	5.3150	5.3400	-3.957%	2,999,951	+70.225%
2023-02-07	5.5500	5.6150	5.4300	5.5600	+0.725%	2,471,776	+63.489%
2023-02-06	5.6200	5.6400	5.4900	5.5200	-1.954%	2,125,542	+64.674%
2023-02-03	5.6600	5.7700	5.6100	5.6300	-2.087%	2,369,499	+61.456%
2023-02-02	5.6500	5.7500	5.5350	5.7500	+2.679%	3,488,136	+58.087%
2023-02-01	5.5200	5.7100	5.4900	5.6000	+1.266%	2,997,659	+62.321%
2023-01-31	5.5400	5.6800	5.4900	5.5300	+0.363%	2,039,952	+64.376%
2023-01-30	5.7100	5.7700	5.4500	5.5100	-3.671%	2,737,130	+64.973%
2023-01-27	5.6900	5.8800	5.6800	5.7200	-1.718%	2,802,020	+58.916%
2023-01-26	6.0500	6.0500	5.8115	5.8200	-3.161%	3,077,053	+56.186%
2023-01-25	5.9500	6.0200	5.8000	6.0100	+0.167%	2,115,088	+51.248%
2023-01-24	5.9100	6.0400	5.8600	6.0000	+1.351%	3,629,238	+51.500%
2023-01-23	5.8200	5.9900	5.8100	5.9200	+1.893%	3,476,618	+53.547%
2023-01-20	5.6700	5.8400	5.5500	5.8100	+3.565%	2,503,931	+56.454%
2023-01-19	5.6200	5.6950	5.5250	5.6100	-0.883%	1,888,813	+62.032%
2023-01-18	5.9300	6.0000	5.6400	5.6600	-4.230%	2,359,728	+60.601%
2023-01-17	5.7800	5.9600	5.6600	5.9100	+1.721%	2,556,718	+53.807%
2023-01-13	5.7100	5.8900	5.6600	5.8100	+0.345%	2,684,121	+56.454%
2023-01-12	5.6000	5.7900	5.4700	5.7900	+3.763%	3,261,889	+56.995%
2023-01-11	5.4000	5.7950	5.2300	5.5800	+3.142%	3,233,910	+62.903%
2023-01-10	5.2700	5.5100	5.2600	5.4100	+3.244%	3,200,227	+68.022%
2023-01-09	5.4700	5.4800	5.2100	5.2400	-3.142%	3,312,841	+73.473%
2023-01-06	5.3900	5.5400	5.3400	5.4100	+1.121%	3,135,918	+68.022%
2023-01-05	5.3800	5.5000	5.2500	5.3500	-0.187%	3,345,693	+69.907%
2023-01-04	5.8600	5.9000	5.3000	5.3600	-8.532%	4,805,150	+69.590%
2023-01-03	5.9700	6.0750	5.7500	5.8600	-2.496%	2,680,129	+55.119%
2022-12-30	5.7400	6.0200	5.7200	6.0100	+3.800%	3,025,127	+51.248%
2022-12-29	5.5800	6.0090	5.5800	5.7900	+4.513%	3,450,446	+56.995%
2022-12-28	5.5000	5.6600	5.4800	5.5400	+0.911%	1,506,400	+64.079%
2022-12-27	5.6200	5.6500	5.4150	5.4900	-2.487%	1,936,896	+65.574%
2022-12-23	5.6900	5.7650	5.5000	5.6300	-1.228%	1,539,044	+61.456%
2022-12-22	5.6500	5.7000	5.5200	5.7000	0.000%	1,451,175	+59.474%
2022-12-21	5.6400	5.7200	5.5400	5.7000	+2.334%	2,224,411	+59.474%
2022-12-20	5.4100	5.6050	5.3800	5.5700	+2.957%	2,107,790	+63.196%
2022-12-19	5.7000	5.7200	5.3200	5.4100	-5.254%	3,043,960	+68.022%
2022-12-16	5.6000	5.7600	5.5500	5.7100	+0.175%	3,839,823	+59.194%
2022-12-15	5.8100	5.9000	5.6809	5.7000	-2.896%	2,284,493	+59.474%
2022-12-14	5.9200	5.9600	5.7000	5.8700	-1.839%	2,237,221	+54.855%
2022-12-13	5.9700	6.0300	5.7580	5.9800	+2.397%	3,129,118	+52.007%
2022-12-12	5.5100	5.8550	5.3400	5.8400	+6.569%	3,730,164	+55.651%
2022-12-09	5.6200	5.6750	5.4700	5.4800	-2.837%	1,730,581	+65.876%
2022-12-08	5.5500	5.7300	5.4250	5.6400	+1.439%	1,725,223	+61.170%
2022-12-07	5.4950	5.7100	5.4600	5.5600	+0.907%	2,183,545	+63.489%
2022-12-06	5.6100	5.6600	5.4850	5.5100	-1.783%	2,617,745	+64.973%
2022-12-05	5.9800	5.9850	5.5300	5.6100	-6.344%	2,791,227	+62.032%
2022-12-02	5.9200	6.0200	5.8600	5.9900	+0.167%	2,254,541	+51.753%
2022-12-01	6.0000	6.1800	5.9201	5.9800	-0.664%	2,516,652	+52.007%
2022-11-30	5.8500	6.0600	5.7500	6.0200	+4.152%	4,567,068	+50.997%
2022-11-29	5.5500	5.8550	5.4800	5.7800	+4.900%	2,205,124	+57.266%
2022-11-28	5.7100	5.7850	5.4550	5.5100	-4.836%	2,284,627	+64.973%
2022-11-25	5.7200	5.8500	5.5100	5.7900	+0.696%	1,000,704	+56.995%
2022-11-23	5.9500	6.1100	5.7400	5.7500	-3.846%	2,984,793	+58.087%
2022-11-22	5.8600	6.0300	5.7200	5.9800	+3.282%	3,873,389	+52.007%
2022-11-21	5.8200	5.8800	5.7000	5.7900	-1.864%	2,327,674	+56.995%
2022-11-18	5.8400	5.9700	5.7500	5.9000	+2.431%	3,052,351	+54.068%
2022-11-17	5.4500	5.8400	5.4400	5.7600	+3.597%	2,866,099	+57.813%
2022-11-16	5.6300	5.6500	5.3900	5.5600	+1.645%	2,652,695	+63.489%
2022-11-15	6.0600	6.0900	5.4400	5.4700	-8.067%	4,751,040	+66.179%
2022-11-14	5.8800	6.1000	5.8300	5.9500	+0.168%	4,331,185	+52.773%
2022-11-11	5.9300	6.0900	5.7400	5.9400	-1.980%	4,173,933	+53.030%
2022-11-10	5.8900	6.0700	5.7300	6.0600	+6.878%	6,662,642	+50.000%
2022-11-09	5.6800	6.0199	5.6200	5.6700	-2.410%	5,084,342	+60.317%
2022-11-08	5.3000	5.9050	5.2700	5.8100	+16.901%	7,757,687	+56.454%
2022-11-07	5.3600	5.4200	4.9300	4.9700	-6.929%	4,786,799	+82.897%
2022-11-04	5.0700	5.3500	4.9800	5.3400	+6.375%	4,304,523	+70.225%
2022-11-03	5.0100	5.1750	4.8800	5.0200	-0.199%	4,559,167	+81.076%
2022-11-02	5.1000	5.2100	4.9750	5.0300	-3.455%	3,203,402	+80.716%
2022-11-01	4.9400	5.2400	4.9400	5.2100	+6.327%	2,681,402	+74.472%
2022-10-31	4.9000	4.9750	4.7000	4.9000	-1.210%	2,169,449	+85.510%
2022-10-28	4.8100	4.9850	4.7800	4.9600	+3.119%	2,820,953	+83.266%
2022-10-27	4.6800	4.8699	4.6000	4.8100	+1.907%	3,153,078	+88.981%
2022-10-26	4.7300	4.8000	4.6000	4.7200	+0.426%	2,780,169	+92.585%
2022-10-25	4.5900	4.7800	4.5400	4.7000	+5.381%	3,587,490	+93.404%
2022-10-24	4.4400	4.5500	4.3050	4.4600	+0.225%	2,946,727	+103.812%
2022-10-21	4.6200	4.6600	4.3750	4.4500	-4.301%	5,413,207	+104.270%
2022-10-20	4.7200	4.9200	4.6200	4.6500	-1.064%	2,722,492	+95.484%
2022-10-19	4.9900	5.0900	4.6400	4.7000	-6.931%	4,356,386	+93.404%
2022-10-18	5.0300	5.2100	4.9500	5.0500	+3.272%	2,771,556	+80.000%
2022-10-17	4.8400	5.1800	4.7500	4.8900	+4.487%	4,151,418	+85.890%
2022-10-14	4.8500	5.0550	4.6550	4.6800	-3.106%	2,741,561	+94.231%
2022-10-13	4.5200	4.8900	4.5100	4.8300	+4.545%	4,425,005	+88.199%
2022-10-12	5.0100	5.0200	4.1310	4.6200	-9.055%	9,891,147	+96.753%
2022-10-11	5.1000	5.2600	4.9200	5.0800	-0.392%	4,569,265	+78.937%
2022-10-10	5.3500	5.3800	5.0600	5.1000	-4.494%	4,028,373	+78.235%
2022-10-07	5.6500	5.7700	5.3400	5.3400	-6.969%	3,670,434	+70.225%
2022-10-06	5.9000	6.0900	5.7050	5.7400	-2.712%	3,080,800	+58.362%
2022-10-05	6.0200	6.1700	5.8200	5.9000	-2.801%	2,685,366	+54.068%
2022-10-04	6.2400	6.2800	5.8050	6.0700	-1.621%	4,873,497	+49.753%
2022-10-03	5.8900	6.2500	5.8400	6.1700	+6.014%	4,187,364	+47.326%
2022-09-30	5.6200	6.1200	5.6200	5.8200	+3.375%	5,098,556	+56.186%
2022-09-29	5.9100	6.0100	5.5750	5.6300	-4.899%	3,094,012	+61.456%
2022-09-28	5.7300	5.9400	5.6100	5.9200	+2.600%	3,024,569	+53.547%
2022-09-27	5.7300	5.7800	5.5600	5.7700	+2.305%	3,191,132	+57.539%
2022-09-26	5.7600	5.8950	5.6400	5.6400	-3.093%	3,780,189	+61.170%
2022-09-23	5.6400	5.8500	5.5100	5.8200	+0.518%	5,252,921	+56.186%
2022-09-22	5.4800	5.8800	5.3300	5.7900	+8.022%	5,117,472	+56.995%
2022-09-21	5.6100	5.6400	5.3400	5.3600	-4.456%	3,302,594	+69.590%
2022-09-20	5.6800	5.7399	5.5000	5.6100	-1.579%	1,835,274	+62.032%
2022-09-19	5.7700	5.8500	5.4799	5.7000	-2.230%	4,006,808	+59.474%
2022-09-16	6.0200	6.0300	5.6300	5.8300	-5.816%	11,638,644	+55.918%
2022-09-15	6.3900	6.4661	5.9600	6.1900	-6.637%	4,594,271	+46.850%
2022-09-14	6.2500	6.7100	6.2300	6.6300	+6.080%	4,306,554	+37.104%
2022-09-13	6.2500	6.3500	6.0400	6.2500	-3.400%	3,937,215	+45.440%
2022-09-12	6.3000	6.5900	6.2550	6.4700	+2.050%	3,393,996	+40.495%
2022-09-09	6.4000	6.5000	6.3150	6.3400	-0.627%	1,929,954	+43.375%
2022-09-08	6.3550	6.5700	6.2600	6.3800	-0.623%	1,977,757	+42.476%
2022-09-07	5.8100	6.4500	5.7800	6.4200	+10.499%	3,131,667	+41.589%
2022-09-06	6.4900	6.4900	5.7900	5.8100	-9.360%	2,805,805	+56.454%
2022-09-02	6.4800	6.6499	6.2950	6.4100	-1.080%	2,772,789	+41.810%
2022-09-01	6.3200	6.5999	6.3000	6.4800	+3.185%	3,507,399	+40.278%
2022-08-31	6.1300	6.3000	6.1000	6.2800	+2.782%	2,126,771	+44.745%
2022-08-30	6.0400	6.1200	5.8800	6.1100	+1.664%	4,279,687	+48.773%
2022-08-29	6.1700	6.3600	6.0100	6.0100	-6.240%	3,422,848	+51.248%
2022-08-26	6.6300	6.7350	6.3100	6.4100	-3.172%	2,998,308	+41.810%
2022-08-25	6.6200	6.7300	6.4600	6.6200	+0.151%	2,296,275	+37.311%
2022-08-24	6.2000	6.7700	6.1600	6.6100	+6.100%	4,751,946	+37.519%
2022-08-23	5.6600	6.2400	5.6050	6.2300	+10.071%	5,335,980	+45.907%
2022-08-22	5.5900	5.6950	5.5900	5.6600	-0.702%	3,916,859	+60.601%
2022-08-19	5.4900	5.8600	5.3650	5.7000	+1.968%	8,500,663	+59.474%
2022-08-18	5.7701	5.8100	5.4600	5.5900	-4.117%	3,042,922	+62.612%
2022-08-17	5.2900	5.8600	5.2600	5.8300	+7.763%	5,512,367	+55.918%
2022-08-16	5.7200	5.7200	5.3700	5.4100	-4.586%	6,764,961	+68.022%
2022-08-15	5.7000	5.8300	5.4517	5.6700	-2.073%	4,728,755	+60.317%
2022-08-12	5.7300	5.9200	5.6300	5.7900	+1.401%	4,097,750	+56.995%
2022-08-11	6.0300	6.2250	5.6750	5.7100	-4.992%	6,332,881	+59.194%
2022-08-10	6.3200	6.4100	5.7050	6.0100	-3.531%	7,451,156	+51.248%
2022-08-09	6.5400	7.1600	5.4400	6.2300	-11.756%	19,769,295	+45.907%
2022-08-08	7.5300	7.5599	6.8800	7.0600	-4.980%	6,249,228	+28.754%
2022-08-05	7.0000	7.8000	6.9600	7.4300	+1.920%	6,095,192	+22.342%
2022-08-04	7.0000	7.4000	6.9350	7.2900	+4.892%	4,154,367	+24.691%
2022-08-03	6.9950	7.0950	6.8450	6.9500	+0.289%	2,198,788	+30.791%
2022-08-02	6.9300	7.0100	6.7600	6.9300	-0.288%	2,211,180	+31.169%
2022-08-01	6.5400	7.0800	6.4350	6.9500	+6.269%	4,062,276	+30.791%
2022-07-29	6.4900	6.6090	6.1900	6.5400	+1.869%	2,381,724	+38.991%
2022-07-28	6.5000	6.5600	6.1900	6.4200	-1.685%	2,322,699	+41.589%
2022-07-27	6.2500	6.5500	5.9800	6.5300	+5.323%	3,274,265	+39.204%
2022-07-26	6.0300	6.2100	5.8400	6.2000	+2.479%	3,264,946	+46.613%
2022-07-25	5.9100	6.1300	5.7200	6.0500	+2.369%	2,982,549	+50.248%
2022-07-22	6.4900	6.5100	5.7901	5.9100	-3.589%	5,225,641	+53.807%
2022-07-21	6.6500	6.6500	6.0900	6.1300	-7.958%	2,947,582	+48.287%
2022-07-20	6.4700	6.7700	6.4600	6.6600	+3.256%	2,057,297	+36.486%
2022-07-19	6.3200	6.4500	6.2600	6.4500	+3.200%	1,909,045	+40.930%
2022-07-18	6.6700	6.9100	6.2132	6.2500	-4.871%	3,569,827	+45.440%
2022-07-15	6.4200	6.5800	6.1501	6.5700	+3.956%	2,487,652	+38.356%
2022-07-14	6.3400	6.4200	6.1600	6.3200	-2.167%	2,604,085	+43.829%
2022-07-13	6.5300	6.7100	6.3600	6.4600	-1.824%	4,060,582	+40.712%
2022-07-12	6.5800	6.6450	6.2600	6.5800	0.000%	2,974,758	+38.146%
2022-07-11	6.9800	7.0200	6.5500	6.5800	-6.134%	3,131,871	+38.146%
2022-07-08	7.0700	7.1500	6.8020	7.0100	-1.268%	4,557,356	+29.672%
2022-07-07	6.0500	7.1150	5.9900	7.1000	+18.333%	12,877,726	+28.028%
2022-07-06	6.1200	6.3200	5.8750	6.0000	-4.000%	5,016,919	+51.500%
2022-07-05	6.0000	6.2600	5.9400	6.2500	+2.796%	4,354,003	+45.440%
2022-07-01	5.8000	6.0950	5.6800	6.0800	+1.843%	4,765,551	+49.507%
2022-06-30	5.3900	6.0650	5.2800	5.9700	+9.141%	6,501,578	+52.261%
2022-06-29	5.5000	5.5300	5.2000	5.4700	-1.264%	3,489,399	+66.179%
2022-06-28	5.6500	5.7100	5.3100	5.5400	-1.773%	3,632,670	+64.079%
2022-06-27	5.7900	5.8000	5.5900	5.6400	-3.093%	3,091,638	+61.170%
2022-06-24	5.9200	6.0100	5.5700	5.8200	-2.349%	20,136,643	+56.186%
2022-06-23	5.9400	6.0800	5.6300	5.9600	-0.168%	4,631,244	+52.517%
2022-06-22	5.7100	6.1450	5.6900	5.9700	+2.226%	5,293,331	+52.261%
2022-06-21	6.4000	6.4600	5.8000	5.8400	-4.731%	6,465,993	+55.651%
2022-06-17	5.7600	6.3600	5.7199	6.1300	+5.690%	17,141,271	+48.287%
2022-06-16	5.6100	5.9700	5.5600	5.8000	+0.520%	5,101,564	+56.724%
2022-06-15	5.3900	5.8300	5.3550	5.7700	+6.262%	4,519,741	+57.539%
2022-06-14	5.1800	5.5500	4.9800	5.4300	+5.233%	3,824,123	+67.403%
2022-06-13	5.2700	5.4800	4.9500	5.1600	-13.277%	6,127,628	+76.163%
2022-06-10	5.9100	6.1600	5.7400	5.9500	-2.138%	4,086,050	+52.773%
2022-06-09	6.2900	6.5200	6.0300	6.0800	-3.030%	4,428,758	+49.507%
2022-06-08	5.4700	6.4450	5.4700	6.2700	+17.636%	8,937,844	+44.976%
2022-06-07	5.2600	5.4950	5.1600	5.3300	+2.303%	3,512,263	+70.544%
2022-06-06	5.8800	5.9950	5.1500	5.2100	-9.391%	4,829,371	+74.472%
2022-06-03	6.0300	6.2050	5.7500	5.7500	-5.428%	4,055,382	+58.087%
2022-06-02	5.9900	6.2300	5.8000	6.0800	+2.357%	5,884,472	+49.507%
2022-06-01	5.4300	6.0600	5.4100	5.9400	+9.392%	4,539,457	+53.030%
2022-05-31	5.2900	5.5700	5.2900	5.4300	-0.184%	2,051,742	+67.403%
2022-05-27	5.3400	5.4550	4.9700	5.4400	+2.836%	3,630,886	+67.096%
2022-05-26	5.3300	5.5300	5.2650	5.2900	-0.564%	3,947,207	+71.834%
2022-05-25	5.2300	5.4200	5.0700	5.3200	+2.901%	3,373,196	+70.865%
2022-05-24	4.9900	5.2000	4.8800	5.1700	+1.373%	3,420,709	+75.822%
2022-05-23	4.8500	5.1800	4.7000	5.1000	+8.742%	4,281,933	+78.235%
2022-05-20	5.0000	5.0700	4.5150	4.6900	-3.696%	3,184,446	+93.817%
2022-05-19	4.4800	4.8950	4.4300	4.8700	+9.932%	3,028,959	+86.653%
2022-05-18	4.5300	4.6250	4.2300	4.4300	+0.682%	2,726,550	+105.192%
2022-05-17	4.6500	4.7000	4.3850	4.4000	-2.222%	2,661,218	+106.591%
2022-05-16	4.2500	4.6057	4.2200	4.5000	+7.143%	3,387,343	+102.000%
2022-05-13	4.0100	4.6700	3.9500	4.2000	+14.754%	8,298,855	+116.429%
2022-05-12	3.6900	3.7753	3.5500	3.6600	+3.099%	2,849,935	+148.361%
2022-05-11	3.9500	3.9800	3.3200	3.5500	-10.127%	5,645,794	+156.056%
2022-05-10	4.3000	4.4300	3.9300	3.9500	-3.186%	3,451,301	+130.127%
2022-05-09	4.4700	4.6900	4.0600	4.0800	-13.191%	3,994,772	+122.794%
2022-05-06	5.1600	5.1900	4.6850	4.7000	-9.789%	3,083,065	+93.404%
2022-05-05	5.5000	5.5400	5.1400	5.2100	-5.957%	1,813,098	+74.472%
2022-05-04	5.7600	5.7600	5.1850	5.5400	-1.599%	4,168,242	+64.079%
2022-05-03	5.3400	5.7600	5.2800	5.6300	+5.431%	4,449,378	+61.456%
2022-05-02	5.0400	5.3800	5.0300	5.3400	+4.501%	3,796,974	+70.225%
2022-04-29	5.0000	5.1650	4.8500	5.1100	+4.073%	2,225,918	+77.886%
2022-04-28	5.5800	5.6880	4.8900	4.9100	-7.183%	4,416,333	+85.132%
2022-04-27	5.1400	5.3800	5.0700	5.2900	+2.321%	4,810,210	+71.834%
2022-04-26	5.2200	5.3950	5.0300	5.1700	-1.336%	2,949,325	+75.822%
2022-04-25	4.8100	5.4200	4.8000	5.2400	+5.221%	5,876,139	+73.473%
2022-04-22	4.7700	5.0706	4.7700	4.9800	+3.534%	2,637,509	+82.530%
2022-04-21	4.9100	5.0200	4.7250	4.8100	-1.029%	1,903,710	+88.981%
2022-04-20	4.7400	4.9400	4.5950	4.8600	+2.748%	2,553,648	+87.037%
2022-04-19	4.2500	4.7600	4.1700	4.7300	+8.986%	2,872,132	+92.178%
2022-04-18	4.4100	4.5000	4.2700	4.3400	-3.982%	2,675,348	+109.447%
2022-04-14	4.5600	4.7400	4.4400	4.5200	-3.419%	4,115,383	+101.106%
2022-04-13	4.6200	4.9000	4.3900	4.6800	+10.377%	8,749,628	+94.231%
2022-04-12	4.6100	4.7100	4.2100	4.2400	-8.026%	3,390,096	+114.387%
2022-04-11	4.7500	4.8300	4.3900	4.6100	-4.158%	2,478,374	+97.180%
2022-04-08	4.7900	4.9800	4.7900	4.8100	-1.232%	2,210,160	+88.981%
2022-04-07	4.9300	4.9400	4.6950	4.8700	+1.458%	2,520,146	+86.653%
2022-04-06	4.9900	4.9900	4.7200	4.8000	+1.053%	3,960,616	+89.375%
2022-04-05	4.6700	4.8750	4.6000	4.7500	-0.628%	2,216,384	+91.368%
2022-04-04	4.3200	4.8800	4.3100	4.7800	+9.885%	3,262,509	+90.167%
2022-04-01	4.5100	4.5400	4.1200	4.3500	-6.852%	5,985,012	+108.966%
2022-03-31	5.0400	5.0400	4.5600	4.6700	-6.786%	6,654,728	+94.647%
2022-03-30	4.9600	5.1000	4.9001	5.0100	-0.595%	2,356,414	+81.437%
2022-03-29	4.9300	5.1650	4.7600	5.0400	+3.067%	2,674,005	+80.357%
2022-03-28	5.1800	5.2500	4.8900	4.8900	-6.501%	3,493,195	+85.890%
2022-03-25	4.7600	5.2399	4.6800	5.2300	+10.105%	4,795,869	+73.805%
2022-03-24	4.3300	4.8150	4.2600	4.7500	+9.700%	5,452,344	+91.368%
2022-03-23	4.2600	4.4100	4.1820	4.3300	+0.231%	2,712,378	+109.931%
2022-03-22	4.0600	4.3500	4.0100	4.3200	+5.882%	2,862,294	+110.417%
2022-03-21	4.2300	4.2400	4.0600	4.0800	-2.392%	2,974,702	+122.794%
2022-03-18	4.1500	4.3400	4.1000	4.1800	+1.456%	2,672,720	+117.464%
2022-03-17	4.3700	4.4800	4.1100	4.1200	-5.069%	3,674,383	+120.631%
2022-03-16	4.4700	4.5450	4.2000	4.3400	-2.908%	3,230,724	+109.447%
2022-03-15	4.2400	4.5300	4.1500	4.4700	+7.194%	2,700,896	+103.356%
2022-03-14	4.6000	4.6200	4.0000	4.1700	-9.150%	5,320,718	+117.986%
2022-03-11	4.6900	4.8700	4.5300	4.5900	-2.132%	3,675,877	+98.039%
2022-03-10	4.4600	4.7700	4.3500	4.6900	+4.454%	3,590,653	+93.817%
2022-03-09	4.0000	4.5600	4.0000	4.4900	+11.139%	4,148,635	+102.450%
2022-03-08	4.2500	4.2500	3.9100	4.0400	-5.828%	4,210,653	+125.000%
2022-03-07	3.8200	4.5600	3.7900	4.2900	+8.883%	7,502,563	+111.888%
2022-03-04	3.8200	4.0500	3.6000	3.9400	-0.253%	14,837,457	+130.711%
2022-03-03	3.3700	4.0500	3.3600	3.9500	+17.211%	30,638,256	+130.127%
2022-03-02	2.9900	3.4050	2.8500	3.3700	+8.710%	28,133,810	+169.733%
2022-03-01	2.8300	3.1700	2.6200	3.1000	+63.158%	108,053,614	+193.226%
2022-02-28	2.3100	2.3700	1.8200	1.9000	-19.831%	4,858,145	+378.421%
2022-02-25	2.3200	2.4150	2.3050	2.3700	+2.155%	1,957,918	+283.544%
2022-02-24	2.0900	2.3500	2.0400	2.3200	+3.571%	1,575,694	+291.810%
2022-02-23	2.4000	2.4000	2.2100	2.2400	-5.485%	1,169,080	+305.804%
2022-02-22	2.2100	2.3881	2.1588	2.3700	+6.757%	1,244,364	+283.544%
2022-02-18	2.2600	2.2899	2.1700	2.2200	-1.333%	775,016	+309.459%
2022-02-17	2.2900	2.3400	2.2500	2.2500	-2.597%	741,503	+304.000%
2022-02-16	2.3800	2.3800	2.2600	2.3100	-0.858%	1,002,416	+293.506%
2022-02-15	2.2900	2.3700	2.2100	2.3300	+5.909%	1,279,280	+290.129%
2022-02-14	2.0500	2.2400	2.0400	2.2000	+7.317%	1,500,087	+313.182%
2022-02-11	2.0700	2.1100	2.0100	2.0500	-0.966%	692,567	+343.415%
2022-02-10	2.0300	2.1300	2.0250	2.0700	0.000%	599,338	+339.130%
2022-02-09	2.0400	2.1100	2.0400	2.0700	+2.475%	617,445	+339.130%
2022-02-08	2.0000	2.0600	1.9901	2.0200	+1.000%	428,782	+350.000%
2022-02-07	2.0100	2.0700	2.0000	2.0000	-1.478%	536,794	+354.500%
2022-02-04	2.0000	2.0500	1.9350	2.0300	+1.500%	632,523	+347.783%
2022-02-03	2.0300	2.0800	1.9900	2.0000	-2.439%	1,265,964	+354.500%
2022-02-02	2.1500	2.1700	2.0400	2.0500	-4.206%	681,923	+343.415%
2022-02-01	2.0500	2.1950	2.0200	2.1400	+4.390%	1,353,548	+324.766%
2022-01-31	1.9800	2.0500	1.9600	2.0500	+3.535%	1,234,200	+343.415%
2022-01-28	1.9400	2.0400	1.8800	1.9800	+4.211%	1,345,706	+359.091%
2022-01-27	1.9700	2.0200	1.8800	1.9000	-2.564%	1,416,405	+378.421%
2022-01-26	2.1000	2.1200	1.9300	1.9500	-4.412%	1,740,544	+366.154%
2022-01-25	2.1540	2.1540	2.0300	2.0400	-5.991%	1,566,214	+345.588%
2022-01-24	2.1750	2.1800	2.0700	2.1700	-1.810%	2,052,011	+318.894%
2022-01-21	2.2700	2.3100	2.2000	2.2100	-5.150%	2,079,759	+311.312%
2022-01-20	2.2300	2.3800	2.2300	2.3300	+3.556%	1,558,313	+290.129%
2022-01-19	2.1500	2.2750	2.1450	2.2500	+5.634%	1,469,332	+304.000%
2022-01-18	2.2000	2.2100	2.1300	2.1300	-4.054%	1,188,371	+326.761%
2022-01-14	2.2100	2.2400	2.1200	2.2200	-0.448%	1,117,929	+309.459%
2022-01-13	2.2200	2.3000	2.2000	2.2300	+0.450%	1,014,710	+307.623%
2022-01-12	2.2700	2.3350	2.1900	2.2200	-2.632%	901,085	+309.459%
2022-01-11	2.1300	2.3000	2.1100	2.2800	+5.556%	1,129,452	+298.684%
2022-01-10	2.2400	2.2400	2.0700	2.1600	-4.000%	1,974,727	+320.833%
2022-01-07	2.2900	2.3300	2.2200	2.2500	-2.174%	903,016	+304.000%
2022-01-06	2.3300	2.3368	2.2320	2.3000	-0.862%	1,353,339	+295.217%
2022-01-05	2.4445	2.4445	2.3100	2.3200	-4.527%	1,284,451	+291.810%
2022-01-04	2.4700	2.5000	2.3700	2.4300	-2.410%	1,926,105	+274.074%
2022-01-03	2.5000	2.5400	2.4400	2.4900	+0.403%	1,954,235	+265.060%

.dark-mode .lgDN4f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgDN4f{ color: #333333; background-color: white; border: 2px solid #333333; }CTICCTI BioPharma Corp. (DE) Common Stockstock NASDAQ

CTIC
CTI BioPharma Corp. (DE) Common Stock
stock NASDAQ