CTI BioPharma Corp. (CTIC)
Jun 26, 2023 - CTIC was delisted (reason: acquired by Sobi)
9.09
0.00 (0.00%)
Inactive · Last trade price
on Jun 23, 2023
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Jun 23, 2023 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | - | 11,420,980 |
| Jun 22, 2023 | 9.09 | 9.10 | 9.09 | 9.09 | 9.09 | -0.11% | 1,890,533 |
| Jun 21, 2023 | 9.09 | 9.10 | 9.08 | 9.10 | 9.10 | 0.11% | 4,849,814 |
| Jun 20, 2023 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 0.22% | 5,871,271 |
| Jun 16, 2023 | 9.08 | 9.08 | 9.07 | 9.07 | 9.07 | - | 8,993,454 |
| Jun 15, 2023 | 9.07 | 9.08 | 9.07 | 9.07 | 9.07 | - | 1,513,068 |
| Jun 14, 2023 | 9.07 | 9.08 | 9.07 | 9.07 | 9.07 | -0.11% | 1,824,547 |
| Jun 13, 2023 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | - | 4,758,175 |
| Jun 12, 2023 | 9.07 | 9.08 | 9.06 | 9.08 | 9.08 | 0.33% | 2,320,479 |
| Jun 9, 2023 | 9.05 | 9.06 | 9.04 | 9.05 | 9.05 | - | 1,162,638 |
| Jun 8, 2023 | 9.04 | 9.05 | 9.03 | 9.05 | 9.05 | 0.11% | 2,197,343 |
| Jun 7, 2023 | 9.05 | 9.05 | 9.04 | 9.04 | 9.04 | -0.11% | 1,582,057 |
| Jun 6, 2023 | 9.04 | 9.05 | 9.04 | 9.05 | 9.05 | - | 1,875,872 |
| Jun 5, 2023 | 9.04 | 9.05 | 9.04 | 9.05 | 9.05 | - | 3,066,905 |
| Jun 2, 2023 | 9.05 | 9.06 | 9.04 | 9.05 | 9.05 | - | 1,948,978 |
| Jun 1, 2023 | 9.04 | 9.05 | 9.03 | 9.05 | 9.05 | - | 1,804,985 |
| May 31, 2023 | 9.04 | 9.05 | 9.02 | 9.05 | 9.05 | 0.33% | 3,206,260 |
| May 30, 2023 | 9.03 | 9.04 | 9.02 | 9.02 | 9.02 | -0.33% | 1,648,664 |
| May 26, 2023 | 9.02 | 9.05 | 9.01 | 9.05 | 9.05 | 0.33% | 3,520,598 |
| May 25, 2023 | 9.02 | 9.03 | 9.01 | 9.02 | 9.02 | 0.22% | 2,576,008 |
| May 24, 2023 | 8.98 | 9.03 | 8.98 | 9.00 | 9.00 | 0.11% | 3,375,279 |
| May 23, 2023 | 8.97 | 9.05 | 8.97 | 8.99 | 8.99 | 0.67% | 5,150,882 |
| May 22, 2023 | 8.93 | 8.95 | 8.93 | 8.93 | 8.93 | -0.11% | 3,806,591 |
| May 19, 2023 | 8.93 | 8.94 | 8.92 | 8.94 | 8.94 | 0.22% | 3,178,254 |
| May 18, 2023 | 8.92 | 8.93 | 8.92 | 8.92 | 8.92 | -0.11% | 4,413,470 |
| May 17, 2023 | 8.92 | 8.94 | 8.91 | 8.93 | 8.93 | 0.22% | 7,619,512 |
| May 16, 2023 | 8.89 | 8.93 | 8.87 | 8.91 | 8.91 | -0.22% | 9,912,162 |
| May 15, 2023 | 8.94 | 8.96 | 8.92 | 8.93 | 8.93 | -0.33% | 11,265,743 |
| May 12, 2023 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | 0.22% | 14,795,666 |
| May 11, 2023 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 0.11% | 13,984,465 |
| May 10, 2023 | 8.92 | 8.93 | 8.90 | 8.93 | 8.93 | 85.27% | 126,360,595 |
| May 9, 2023 | 4.79 | 4.89 | 4.74 | 4.82 | 4.82 | - | 1,720,456 |
| May 8, 2023 | 4.91 | 5.00 | 4.80 | 4.82 | 4.82 | -1.63% | 1,517,994 |
| May 5, 2023 | 5.05 | 5.10 | 4.85 | 4.90 | 4.90 | -1.80% | 2,915,253 |
| May 4, 2023 | 5.13 | 5.16 | 4.99 | 4.99 | 4.99 | -3.48% | 1,897,087 |
| May 3, 2023 | 4.98 | 5.19 | 4.94 | 5.17 | 5.17 | 5.30% | 2,593,393 |
| May 2, 2023 | 4.87 | 5.00 | 4.81 | 4.91 | 4.91 | 0.41% | 2,173,091 |
| May 1, 2023 | 4.82 | 4.99 | 4.81 | 4.89 | 4.89 | 0.62% | 1,638,546 |
| Apr 28, 2023 | 4.77 | 4.93 | 4.70 | 4.86 | 4.86 | 1.46% | 2,567,063 |
| Apr 27, 2023 | 4.95 | 4.97 | 4.69 | 4.79 | 4.79 | -3.04% | 3,821,289 |
| Apr 26, 2023 | 5.01 | 5.07 | 4.74 | 4.94 | 4.94 | -1.59% | 3,257,514 |
| Apr 25, 2023 | 5.10 | 5.17 | 4.94 | 5.02 | 5.02 | -1.76% | 1,827,048 |
| Apr 24, 2023 | 5.27 | 5.30 | 4.95 | 5.11 | 5.11 | -3.58% | 2,899,622 |
| Apr 21, 2023 | 5.02 | 5.39 | 4.97 | 5.30 | 5.30 | 5.37% | 3,909,457 |
| Apr 20, 2023 | 5.05 | 5.15 | 4.97 | 5.03 | 5.03 | -1.76% | 4,023,536 |
| Apr 19, 2023 | 4.42 | 5.20 | 4.42 | 5.12 | 5.12 | 14.29% | 9,231,154 |
| Apr 18, 2023 | 4.41 | 4.55 | 4.29 | 4.48 | 4.48 | 1.82% | 3,072,998 |
| Apr 17, 2023 | 4.27 | 4.48 | 4.21 | 4.40 | 4.40 | 3.29% | 3,483,724 |
| Apr 14, 2023 | 4.36 | 4.39 | 4.20 | 4.26 | 4.26 | -2.96% | 1,396,254 |
| Apr 13, 2023 | 4.26 | 4.42 | 4.25 | 4.39 | 4.39 | 4.03% | 3,570,250 |
| Apr 12, 2023 | 4.42 | 4.51 | 4.21 | 4.22 | 4.22 | -3.87% | 2,338,361 |
| Apr 11, 2023 | 4.27 | 4.42 | 4.22 | 4.39 | 4.39 | 3.05% | 1,928,858 |
| Apr 10, 2023 | 4.17 | 4.32 | 4.16 | 4.26 | 4.26 | 0.71% | 3,332,175 |
| Apr 6, 2023 | 4.09 | 4.33 | 4.01 | 4.23 | 4.23 | 3.68% | 3,713,620 |
| Apr 5, 2023 | 4.08 | 4.19 | 4.06 | 4.08 | 4.08 | -0.24% | 1,750,713 |
| Apr 4, 2023 | 4.30 | 4.31 | 4.08 | 4.09 | 4.09 | -4.88% | 2,447,012 |
| Apr 3, 2023 | 4.21 | 4.40 | 4.21 | 4.30 | 4.30 | 2.38% | 2,645,238 |
| Mar 31, 2023 | 4.32 | 4.33 | 4.16 | 4.20 | 4.20 | -1.87% | 3,309,939 |
| Mar 30, 2023 | 4.43 | 4.49 | 4.14 | 4.28 | 4.28 | -3.60% | 2,938,452 |
| Mar 29, 2023 | 4.40 | 4.53 | 4.39 | 4.44 | 4.44 | 1.60% | 2,339,992 |
| Mar 28, 2023 | 4.50 | 4.54 | 4.34 | 4.37 | 4.37 | -2.89% | 1,539,485 |
| Mar 27, 2023 | 4.32 | 4.54 | 4.29 | 4.50 | 4.50 | 4.65% | 2,840,481 |
| Mar 24, 2023 | 4.28 | 4.34 | 4.22 | 4.30 | 4.30 | - | 1,839,498 |
| Mar 23, 2023 | 4.36 | 4.43 | 4.20 | 4.30 | 4.30 | - | 2,909,216 |
| Mar 22, 2023 | 4.45 | 4.49 | 4.28 | 4.30 | 4.30 | -3.37% | 2,388,894 |
| Mar 21, 2023 | 4.44 | 4.57 | 4.44 | 4.45 | 4.45 | 0.23% | 1,835,459 |
| Mar 20, 2023 | 4.34 | 4.50 | 4.30 | 4.44 | 4.44 | 2.30% | 1,773,980 |
| Mar 17, 2023 | 4.37 | 4.39 | 4.20 | 4.34 | 4.34 | -1.59% | 6,475,214 |
| Mar 16, 2023 | 4.40 | 4.49 | 4.29 | 4.41 | 4.41 | 0.23% | 2,466,271 |
| Mar 15, 2023 | 4.50 | 4.53 | 4.31 | 4.40 | 4.40 | -3.30% | 3,599,164 |
| Mar 14, 2023 | 4.53 | 4.61 | 4.49 | 4.55 | 4.55 | 1.79% | 3,227,336 |
| Mar 13, 2023 | 4.35 | 4.57 | 4.34 | 4.47 | 4.47 | 0.45% | 4,404,760 |
| Mar 10, 2023 | 4.57 | 4.59 | 4.34 | 4.45 | 4.45 | -1.98% | 5,526,945 |
| Mar 9, 2023 | 4.65 | 4.70 | 4.48 | 4.54 | 4.54 | -2.78% | 4,266,326 |
| Mar 8, 2023 | 4.68 | 4.76 | 4.57 | 4.67 | 4.67 | -1.68% | 3,921,171 |
| Mar 7, 2023 | 4.92 | 4.98 | 4.53 | 4.75 | 4.75 | -1.66% | 8,870,056 |
| Mar 6, 2023 | 5.04 | 5.19 | 4.62 | 4.83 | 4.83 | -10.22% | 9,719,197 |
| Mar 3, 2023 | 5.45 | 5.55 | 5.35 | 5.38 | 5.38 | -0.92% | 3,676,055 |
| Mar 2, 2023 | 5.39 | 5.49 | 5.33 | 5.43 | 5.43 | -0.18% | 1,744,923 |
| Mar 1, 2023 | 5.44 | 5.49 | 5.31 | 5.44 | 5.44 | -0.37% | 2,315,301 |
| Feb 28, 2023 | 5.47 | 5.52 | 5.41 | 5.46 | 5.46 | -0.18% | 2,309,399 |
| Feb 27, 2023 | 5.48 | 5.59 | 5.44 | 5.47 | 5.47 | 0.55% | 1,999,133 |
| Feb 24, 2023 | 5.43 | 5.53 | 5.36 | 5.44 | 5.44 | -1.09% | 2,480,148 |
| Feb 23, 2023 | 5.42 | 5.52 | 5.37 | 5.50 | 5.50 | 1.85% | 2,882,810 |
| Feb 22, 2023 | 5.35 | 5.45 | 5.32 | 5.40 | 5.40 | 1.50% | 1,720,169 |
| Feb 21, 2023 | 5.44 | 5.49 | 5.29 | 5.32 | 5.32 | -3.10% | 3,009,160 |
| Feb 17, 2023 | 5.31 | 5.51 | 5.23 | 5.49 | 5.49 | 3.20% | 2,797,612 |
| Feb 16, 2023 | 5.29 | 5.44 | 5.28 | 5.32 | 5.32 | - | 2,813,009 |
| Feb 15, 2023 | 5.27 | 5.32 | 5.24 | 5.32 | 5.32 | 0.57% | 1,807,930 |
| Feb 14, 2023 | 5.22 | 5.33 | 5.18 | 5.29 | 5.29 | 0.76% | 1,195,402 |
| Feb 13, 2023 | 5.31 | 5.32 | 5.20 | 5.25 | 5.25 | -0.76% | 1,604,152 |
| Feb 10, 2023 | 5.32 | 5.36 | 5.26 | 5.29 | 5.29 | -0.38% | 1,540,896 |
| Feb 9, 2023 | 5.45 | 5.50 | 5.28 | 5.31 | 5.31 | -0.56% | 1,986,619 |
| Feb 8, 2023 | 5.56 | 5.56 | 5.32 | 5.34 | 5.34 | -3.96% | 2,999,951 |
| Feb 7, 2023 | 5.55 | 5.62 | 5.43 | 5.56 | 5.56 | 0.72% | 2,471,776 |
| Feb 6, 2023 | 5.62 | 5.64 | 5.49 | 5.52 | 5.52 | -1.95% | 2,125,542 |
| Feb 3, 2023 | 5.66 | 5.77 | 5.61 | 5.63 | 5.63 | -2.09% | 2,369,499 |
| Feb 2, 2023 | 5.65 | 5.75 | 5.54 | 5.75 | 5.75 | 2.68% | 3,488,136 |
| Feb 1, 2023 | 5.52 | 5.71 | 5.49 | 5.60 | 5.60 | 1.27% | 2,997,659 |