Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CTI BioPharma Stock Price (Quote) NASDAQ:CTIC
$5.97 ( 9.14% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.95 | $6.52 | Thursday, 30th Jun 2022 CTIC stock ended at $5.97. This is 9.14% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 14.87% from a day low at $5.28 to a day high of $6.07. |
| 90 days | $3.32 | $6.52 | |
| 52 weeks | $1.43 | $6.52 |
Historical CTI BioPharma Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $5.39 | $6.07 | $5.28 | $5.97 | 6 501 497 |
| 2022-06-29 | $5.50 | $5.53 | $5.20 | $5.47 | 3 488 551 |
| 2022-06-28 | $5.65 | $5.71 | $5.31 | $5.54 | 3 631 377 |
| 2022-06-27 | $5.79 | $5.80 | $5.59 | $5.64 | 3 091 605 |
| 2022-06-24 | $5.92 | $6.01 | $5.57 | $5.82 | 20 136 564 |
| 2022-06-23 | $5.94 | $6.08 | $5.63 | $5.96 | 4 630 322 |
| 2022-06-22 | $5.71 | $6.15 | $5.69 | $5.97 | 5 293 297 |
| 2022-06-21 | $6.40 | $6.46 | $5.80 | $5.84 | 6 464 206 |
| 2022-06-17 | $5.76 | $6.36 | $5.72 | $6.13 | 17 139 623 |
| 2022-06-16 | $5.61 | $5.97 | $5.56 | $5.80 | 5 101 314 |
| 2022-06-15 | $5.39 | $5.83 | $5.36 | $5.77 | 4 519 741 |
| 2022-06-14 | $5.18 | $5.55 | $4.98 | $5.43 | 3 823 916 |
| 2022-06-13 | $5.27 | $5.48 | $4.95 | $5.16 | 6 124 533 |
| 2022-06-10 | $5.91 | $6.16 | $5.74 | $5.95 | 4 085 798 |
| 2022-06-09 | $6.29 | $6.52 | $6.03 | $6.08 | 4 427 237 |
| 2022-06-08 | $5.47 | $6.45 | $5.47 | $6.27 | 8 936 809 |
| 2022-06-07 | $5.26 | $5.50 | $5.16 | $5.33 | 3 510 959 |
| 2022-06-06 | $5.88 | $6.00 | $5.15 | $5.21 | 4 823 655 |
| 2022-06-03 | $6.03 | $6.21 | $5.75 | $5.75 | 3 836 140 |
| 2022-06-02 | $5.99 | $6.23 | $5.80 | $6.11 | 5 512 519 |
| 2022-06-01 | $5.43 | $6.06 | $5.41 | $5.94 | 4 536 781 |
| 2022-05-31 | $5.29 | $5.57 | $5.29 | $5.43 | 2 051 738 |
| 2022-05-27 | $5.34 | $5.46 | $4.97 | $5.44 | 3 630 644 |
| 2022-05-26 | $5.33 | $5.53 | $5.27 | $5.29 | 3 944 933 |
| 2022-05-25 | $5.23 | $5.42 | $5.07 | $5.32 | 3 372 916 |
| 2022-05-24 | $4.99 | $5.20 | $4.88 | $5.17 | 3 418 421 |
| 2022-05-23 | $4.85 | $5.18 | $4.70 | $5.10 | 4 281 698 |
| 2022-05-20 | $5.00 | $5.07 | $4.52 | $4.69 | 3 184 106 |
| 2022-05-19 | $4.48 | $4.90 | $4.43 | $4.87 | 3 022 340 |
| 2022-05-18 | $4.53 | $4.63 | $4.23 | $4.43 | 2 726 153 |
| 2022-05-17 | $4.65 | $4.70 | $4.39 | $4.40 | 2 661 068 |
| 2022-05-16 | $4.25 | $4.61 | $4.22 | $4.50 | 3 386 672 |
| 2022-05-13 | $4.01 | $4.67 | $3.95 | $4.20 | 8 297 959 |
| 2022-05-12 | $3.69 | $3.78 | $3.55 | $3.66 | 2 905 941 |
| 2022-05-11 | $3.95 | $3.98 | $3.32 | $3.55 | 5 764 308 |
| 2022-05-10 | $4.30 | $4.43 | $3.93 | $3.95 | 3 515 719 |
| 2022-05-09 | $4.47 | $4.69 | $4.06 | $4.08 | 4 071 673 |
| 2022-05-06 | $5.16 | $5.19 | $4.69 | $4.70 | 3 147 597 |
| 2022-05-05 | $5.50 | $5.54 | $5.14 | $5.21 | 1 855 101 |
| 2022-05-04 | $5.76 | $5.76 | $5.19 | $5.54 | 4 284 180 |
| 2022-05-03 | $5.34 | $5.76 | $5.28 | $5.63 | 4 541 186 |
| 2022-05-02 | $5.04 | $5.38 | $5.03 | $5.34 | 3 876 579 |
| 2022-04-29 | $5.00 | $5.17 | $4.85 | $5.11 | 2 290 595 |
| 2022-04-28 | $5.58 | $5.69 | $4.89 | $4.91 | 4 522 695 |
| 2022-04-27 | $5.14 | $5.38 | $5.07 | $5.29 | 4 885 825 |
| 2022-04-26 | $5.22 | $5.40 | $5.03 | $5.17 | 3 000 784 |
| 2022-04-25 | $4.81 | $5.42 | $4.80 | $5.24 | 5 942 654 |
| 2022-04-22 | $4.77 | $5.07 | $4.77 | $4.98 | 741 727 |
| 2022-04-21 | $4.91 | $5.02 | $4.72 | $4.81 | 1 903 500 |
| 2022-04-20 | $4.74 | $4.94 | $4.60 | $4.86 | 2 553 500 |
CTI BioPharma Corp., a biopharmaceutical company, engages in the acquisition, development, and commercialization of novel targeted therapies for blood-related cancers in the United States and internationally. It primarily focuses on the commercialization of PIXUVRI, an aza-anthracenedione for the treatment of adult patients with multiply relapsed or refractory aggressive B-cell non-Hodgkin lymphoma in the European Union. The company is also devel... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
