NASDAQ:CTIC
$5.63
(
-2.09%
)
Friday, 3rd Feb 2023
CTI BioPharma Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.21 | $6.05 | Friday, 3rd Feb 2023 CTIC stock ended at $5.63. This is 2.09% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.85% from a day low at $5.61 to a day high of $5.77. |
| 90 days | $4.93 | $6.18 | |
| 52 weeks | $1.82 | $7.80 |
Historical CTI BioPharma Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $5.66 | $5.77 | $5.61 | $5.63 | 2 362 998 |
| 2023-02-02 | $5.65 | $5.75 | $5.54 | $5.75 | 3 480 917 |
| 2023-02-01 | $5.52 | $5.71 | $5.49 | $5.60 | 2 996 426 |
| 2023-01-31 | $5.54 | $5.68 | $5.49 | $5.53 | 2 039 922 |
| 2023-01-30 | $5.71 | $5.77 | $5.45 | $5.51 | 2 730 657 |
| 2023-01-27 | $5.69 | $5.88 | $5.68 | $5.72 | 2 800 936 |
| 2023-01-26 | $6.05 | $6.05 | $5.81 | $5.82 | 2 970 926 |
| 2023-01-25 | $5.95 | $6.02 | $5.80 | $6.01 | 2 114 027 |
| 2023-01-24 | $5.91 | $6.04 | $5.86 | $6.00 | 3 628 682 |
| 2023-01-23 | $5.82 | $5.99 | $5.81 | $5.92 | 3 423 992 |
| 2023-01-20 | $5.67 | $5.84 | $5.55 | $5.81 | 2 503 931 |
| 2023-01-19 | $5.62 | $5.70 | $5.53 | $5.61 | 1 888 813 |
| 2023-01-18 | $5.93 | $6.00 | $5.64 | $5.66 | 2 359 728 |
| 2023-01-17 | $5.78 | $5.96 | $5.66 | $5.91 | 2 556 718 |
| 2023-01-13 | $5.71 | $5.89 | $5.66 | $5.81 | 2 684 121 |
| 2023-01-12 | $5.60 | $5.79 | $5.47 | $5.79 | 3 261 900 |
| 2023-01-11 | $5.40 | $5.80 | $5.23 | $5.58 | 3 233 910 |
| 2023-01-10 | $5.27 | $5.51 | $5.26 | $5.41 | 3 200 227 |
| 2023-01-09 | $5.47 | $5.48 | $5.21 | $5.24 | 3 312 841 |
| 2023-01-06 | $5.39 | $5.54 | $5.34 | $5.41 | 3 133 500 |
| 2023-01-05 | $5.38 | $5.50 | $5.25 | $5.35 | 3 161 909 |
| 2023-01-04 | $5.86 | $5.90 | $5.30 | $5.36 | 4 792 930 |
| 2023-01-03 | $5.97 | $6.08 | $5.75 | $5.86 | 2 673 424 |
| 2022-12-30 | $5.74 | $6.02 | $5.72 | $6.01 | 3 021 424 |
| 2022-12-29 | $5.58 | $6.01 | $5.58 | $5.79 | 3 450 444 |
| 2022-12-28 | $5.50 | $5.66 | $5.48 | $5.54 | 1 505 761 |
| 2022-12-27 | $5.62 | $5.65 | $5.42 | $5.49 | 1 913 632 |
| 2022-12-23 | $5.69 | $5.77 | $5.50 | $5.63 | 1 536 232 |
| 2022-12-22 | $5.65 | $5.70 | $5.52 | $5.70 | 1 451 175 |
| 2022-12-21 | $5.64 | $5.72 | $5.54 | $5.70 | 2 224 411 |
| 2022-12-20 | $5.41 | $5.61 | $5.38 | $5.57 | 2 107 790 |
| 2022-12-19 | $5.70 | $5.72 | $5.32 | $5.41 | 3 043 960 |
| 2022-12-16 | $5.60 | $5.76 | $5.55 | $5.71 | 3 839 823 |
| 2022-12-15 | $5.81 | $5.90 | $5.68 | $5.70 | 2 284 493 |
| 2022-12-14 | $5.92 | $5.96 | $5.70 | $5.87 | 2 237 221 |
| 2022-12-13 | $5.97 | $6.03 | $5.76 | $5.98 | 3 129 118 |
| 2022-12-12 | $5.51 | $5.86 | $5.34 | $5.84 | 3 730 164 |
| 2022-12-09 | $5.62 | $5.68 | $5.47 | $5.48 | 1 730 581 |
| 2022-12-08 | $5.55 | $5.73 | $5.43 | $5.64 | 1 725 223 |
| 2022-12-07 | $5.50 | $5.71 | $5.46 | $5.56 | 2 183 545 |
| 2022-12-06 | $5.61 | $5.66 | $5.49 | $5.51 | 2 617 745 |
| 2022-12-05 | $5.98 | $5.99 | $5.53 | $5.61 | 2 791 227 |
| 2022-12-02 | $5.92 | $6.02 | $5.86 | $5.99 | 2 254 541 |
| 2022-12-01 | $6.00 | $6.18 | $5.92 | $5.98 | 2 516 652 |
| 2022-11-30 | $5.85 | $6.06 | $5.75 | $6.02 | 4 567 068 |
| 2022-11-29 | $5.55 | $5.86 | $5.48 | $5.78 | 2 205 124 |
| 2022-11-28 | $5.71 | $5.79 | $5.46 | $5.51 | 2 284 627 |
| 2022-11-25 | $5.72 | $5.85 | $5.51 | $5.79 | 1 000 704 |
| 2022-11-23 | $5.95 | $6.11 | $5.74 | $5.75 | 2 984 793 |
| 2022-11-22 | $5.86 | $6.03 | $5.72 | $5.98 | 3 873 389 |
About CTI BioPharma Corp.
CTI BioPharma Corp., a biopharmaceutical company, focuses on the acquisition, development, and commercialization of novel targeted therapies for blood-related cancers in the United States. It offers VONJO (pacritinib), an investigational oral kinase inhibitor with specificity for JAK2, FLT3, IRAK1, and CSF1R for the treatment of adult patients with myelofibrosis. It has license and collaboration agreement with Teva Pharmaceutical Industries Ltd.;... CTIC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
