CELL THERAPEUTICS (NQ: CTIC)
3.070 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1.330 1.350 1.320 1.345 789,772 +0.03(+2.67%)
Feb 27, 2013 1.310 1.360 1.300 1.310 1,028,568 -0.01(-0.76%)
Feb 26, 2013 1.330 1.330 1.250 1.320 1,948,336 -0.02(-1.49%)
Feb 22, 2013 1.350 1.360 1.330 1.340 658,172 -0.04(-2.90%)
Feb 21, 2013 1.370 1.390 1.350 1.380 926,062 -0.01(-0.72%)
Feb 20, 2013 1.400 1.420 1.380 1.390 752,644 -0.02(-1.42%)
Feb 19, 2013 1.410 1.430 1.400 1.410 860,218 -0.03(-2.08%)
Feb 15, 2013 1.430 1.440 1.420 1.440 530,709 +0.00(+0.00%)
Feb 14, 2013 1.420 1.450 1.410 1.440 656,850 +0.02(+1.41%)
Feb 13, 2013 1.410 1.440 1.400 1.420 849,717 -0.01(-0.35%)
Feb 12, 2013 1.400 1.450 1.390 1.425 618,762 +0.02(+1.06%)
Feb 11, 2013 1.390 1.420 1.380 1.410 464,767 +0.03(+2.17%)
Feb 08, 2013 1.400 1.400 1.370 1.380 479,996 +0.00(+0.00%)
Feb 07, 2013 1.400 1.410 1.380 1.380 826,408 +0.00(+0.00%)
Feb 06, 2013 1.410 1.430 1.380 1.380 1,110,230 -0.06(-4.17%)
Feb 04, 2013 1.410 1.460 1.380 1.440 1,838,879 +0.00(+0.00%)
Feb 01, 2013 1.470 1.479 1.410 1.440 1,065,088 +0.00(+0.00%)
Jan 31, 2013 1.470 1.470 1.420 1.440 917,800 -0.02(-1.37%)
Jan 30, 2013 1.480 1.500 1.430 1.460 1,376,865 -0.07(-4.58%)
Jan 29, 2013 1.460 1.540 1.460 1.530 1,385,811 +0.05(+3.38%)
Jan 28, 2013 1.490 1.510 1.460 1.480 920,462 +0.00(+0.00%)
Jan 25, 2013 1.470 1.490 1.430 1.480 987,243 +0.06(+4.23%)
Jan 24, 2013 1.500 1.500 1.410 1.420 1,512,454 -0.08(-5.33%)
Jan 23, 2013 1.540 1.560 1.490 1.500 1,568,818 -0.07(-4.46%)
Jan 22, 2013 1.500 1.590 1.480 1.570 2,586,660 +0.13(+9.03%)
Jan 18, 2013 1.530 1.540 1.440 1.440 1,879,181 +0.00(+0.00%)
Jan 17, 2013 1.450 1.460 1.440 1.440 1,255,097 +0.01(+0.70%)
Jan 16, 2013 1.470 1.470 1.410 1.430 1,555,885 -0.06(-4.03%)
Jan 15, 2013 1.490 1.520 1.470 1.490 1,179,716 -0.01(-0.67%)
Jan 14, 2013 1.530 1.530 1.470 1.500 2,221,083 -0.02(-1.32%)
Jan 12, 2013 1.490 1.550 1.460 1.520 2,523,000 +0.00(+0.00%)
Jan 11, 2013 1.490 1.550 1.460 1.520 2,522,100 +0.06(+4.11%)
Jan 10, 2013 1.470 1.500 1.430 1.460 2,406,680 +0.05(+3.91%)
Jan 09, 2013 1.550 1.570 1.400 1.405 7,590,539 -0.22(-13.80%)
Jan 08, 2013 1.400 1.710 1.360 1.630 22,461,020 +0.33(+25.38%)
Jan 07, 2013 1.290 1.310 1.280 1.300 504,087 +0.01(+0.78%)
Jan 04, 2013 1.300 1.300 1.280 1.290 582,522 -0.01(-0.77%)
Jan 03, 2013 1.280 1.300 1.280 1.300 328,788 +0.01(+0.78%)
Jan 02, 2013 1.300 1.310 1.280 1.290 802,157 +0.01(+0.78%)
Dec 31, 2012 1.300 1.300 1.270 1.280 596,136 -0.02(-1.54%)
Dec 28, 2012 1.280 1.300 1.280 1.300 401,432 +0.01(+0.78%)
Dec 27, 2012 1.310 1.320 1.260 1.290 1,315,364 +0.00(+0.00%)
Dec 26, 2012 1.300 1.310 1.290 1.290 606,391 -0.01(-0.77%)
Dec 24, 2012 1.290 1.310 1.280 1.300 674,463 +0.01(+0.78%)
Dec 21, 2012 1.310 1.330 1.290 1.290 1,846,509 -0.05(-3.73%)
Dec 20, 2012 1.340 1.345 1.330 1.340 918,914 +0.00(+0.00%)
Dec 19, 2012 1.330 1.350 1.320 1.340 1,541,038 +0.01(+0.75%)
Dec 18, 2012 1.330 1.350 1.310 1.330 2,331,177 +0.01(+0.76%)
Dec 17, 2012 1.360 1.360 1.300 1.320 1,454,052 +0.04(+3.13%)
Dec 14, 2012 1.340 1.340 1.260 1.280 1,385,624 -0.07(-5.19%)
Dec 13, 2012 1.350 1.350 1.310 1.350 645,755 +0.00(+0.00%)
Dec 12, 2012 1.350 1.390 1.330 1.350 1,949,236 +0.06(+4.65%)
Dec 11, 2012 1.300 1.320 1.280 1.290 1,163,953 +0.01(+0.39%)
Dec 10, 2012 1.280 1.292 1.250 1.285 1,702,503 -0.07(-4.81%)
Dec 07, 2012 1.350 1.360 1.320 1.350 849,424 -0.01(-0.74%)
Dec 06, 2012 1.380 1.380 1.340 1.360 742,968 +0.00(+0.00%)
Dec 05, 2012 1.370 1.380 1.340 1.360 1,079,719 +0.01(+0.74%)
Dec 04, 2012 1.410 1.410 1.340 1.350 983,890 -0.03(-2.17%)
Nov 30, 2012 1.370 1.450 1.360 1.380 6,157,246 +0.04(+2.99%)
Nov 29, 2012 1.350 1.360 1.300 1.340 1,071,685 +0.00(+0.00%)
Nov 28, 2012 1.360 1.360 1.330 1.340 826,327 -0.01(-1.11%)
Nov 27, 2012 1.440 1.470 1.310 1.355 2,241,655 -0.07(-4.91%)
Nov 26, 2012 1.350 1.440 1.340 1.425 3,133,650 +0.08(+6.34%)
Nov 24, 2012 1.290 1.375 1.270 1.340 922,323 +0.00(+0.00%)
Nov 23, 2012 1.290 1.375 1.270 1.340 1,018,310 +0.09(+7.20%)
Nov 21, 2012 1.250 1.280 1.240 1.250 415,738 +0.01(+0.81%)
Nov 20, 2012 1.230 1.250 1.220 1.240 713,627 +0.01(+0.81%)
Nov 19, 2012 1.260 1.270 1.230 1.230 639,572 +0.00(+0.00%)
Nov 16, 2012 1.250 1.250 1.210 1.230 640,278 -0.02(-1.60%)
Nov 15, 2012 1.300 1.300 1.210 1.250 1,140,238 -0.07(-5.30%)
Nov 14, 2012 1.340 1.380 1.310 1.320 1,888,922 -0.01(-0.75%)
Nov 13, 2012 1.260 1.340 1.240 1.330 1,192,695 +0.07(+5.56%)
Nov 12, 2012 1.250 1.290 1.250 1.260 1,090,371 +0.05(+4.13%)
Nov 09, 2012 1.210 1.320 1.210 1.210 2,340,707 +0.01(+0.83%)
Nov 08, 2012 1.330 1.350 1.140 1.200 2,916,507 -0.13(-9.77%)
Nov 07, 2012 1.400 1.410 1.320 1.330 1,811,591 -0.06(-4.32%)
Nov 06, 2012 1.500 1.500 1.350 1.390 3,022,321 -0.11(-7.33%)
Nov 05, 2012 1.490 1.510 1.480 1.500 1,048,109 -0.01(-0.66%)
Nov 02, 2012 1.510 1.520 1.480 1.510 633,333 -0.02(-1.31%)
Nov 01, 2012 1.550 1.550 1.500 1.530 899,502 +0.03(+2.00%)
Oct 31, 2012 1.550 1.550 1.480 1.500 1,728,178 -0.02(-1.32%)
Oct 26, 2012 1.520 1.520 1.520 0 -0.02(-1.30%)
Oct 25, 2012 1.510 1.540 1.500 1.540 795,985 +0.04(+2.67%)
Oct 24, 2012 1.510 1.520 1.490 1.500 758,399 -0.01(-0.66%)
Oct 23, 2012 1.520 1.530 1.470 1.510 1,302,416 +0.01(+0.67%)
Oct 19, 2012 1.510 1.520 1.470 1.500 1,481,288 -0.01(-0.66%)
Oct 18, 2012 1.540 1.540 1.480 1.510 1,755,574 -0.04(-2.58%)
Oct 17, 2012 1.550 1.560 1.530 1.550 1,933,422 +0.02(+1.31%)
Oct 16, 2012 1.530 1.550 1.500 1.530 2,032,128 +0.01(+0.66%)
Oct 15, 2012 1.580 1.580 1.520 1.520 2,891,914 +0.06(+4.11%)
Oct 12, 2012 1.500 1.500 1.450 1.460 2,983,006 +0.05(+3.55%)
Oct 11, 2012 1.460 1.490 1.400 1.410 4,149,034 +0.02(+1.44%)
Oct 10, 2012 1.510 1.510 1.370 1.390 5,677,023 -0.13(-8.55%)
Oct 09, 2012 1.540 1.550 1.490 1.520 3,574,113 -0.08(-5.00%)
Oct 08, 2012 1.620 1.630 1.570 1.600 6,109,613 +0.07(+4.47%)
Oct 06, 2012 1.480 1.610 1.420 1.532 26,410,324 +0.00(+0.00%)
Oct 05, 2012 1.480 1.610 1.420 1.532 26,406,560 -0.51(-24.92%)
Oct 04, 2012 2.440 2.440 2.030 2.040 5,205,392 -0.32(-13.56%)
Oct 03, 2012 2.530 2.550 2.340 2.360 1,883,199 -0.16(-6.35%)
Oct 02, 2012 2.690 2.750 2.470 2.520 6,341,503 +0.29(+13.00%)
Oct 01, 2012 2.470 2.470 2.200 2.230 1,146,100 -0.19(-7.85%)
Sep 28, 2012 2.410 2.430 2.360 2.420 648,454 -0.02(-0.82%)
Sep 27, 2012 2.490 2.490 2.290 2.440 1,543,361 -0.03(-1.21%)
Sep 26, 2012 2.530 2.560 2.440 2.470 1,260,332 -0.14(-5.36%)
Sep 25, 2012 2.670 2.750 2.580 2.610 1,487,125 +0.00(+0.00%)
Sep 24, 2012 2.840 2.860 2.590 2.610 2,007,626 -0.11(-4.04%)
Sep 21, 2012 2.860 2.880 2.680 2.720 2,262,329 +0.06(+2.26%)
Sep 20, 2012 2.680 2.780 2.560 2.660 2,174,102 -0.13(-4.66%)
Sep 19, 2012 2.930 2.930 2.740 2.790 1,169,704 -0.09(-3.12%)
Sep 18, 2012 2.950 2.950 2.810 2.880 1,334,982 -0.10(-3.36%)
Sep 17, 2012 3.000 3.140 2.912 2.980 2,683,672 +0.10(+3.47%)
Sep 14, 2012 3.010 3.070 2.720 2.880 3,961,962 -0.06(-2.12%)
Sep 13, 2012 3.450 3.480 2.910 2.942 5,805,525 -0.45(-13.20%)
Sep 12, 2012 3.800 3.939 3.300 3.390 12,427,639 -0.17(-4.78%)
Sep 11, 2012 3.080 3.680 2.890 3.560 12,879,615 +0.99(+38.52%)
Sep 10, 2012 2.450 2.670 2.370 2.570 2,807,926 +0.25(+10.78%)
Sep 07, 2012 1.850 2.400 1.850 2.320 2,157,745 +0.53(+29.61%)
Sep 06, 2012 1.800 1.820 1.770 1.790 508,163 -0.01(-0.56%)
Sep 05, 2012 1.880 1.890 1.800 1.800 835,167 -0.17(-8.63%)
Sep 04, 2012 2.000 2.060 1.901 1.970 596,908 +1.53(+352.87%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here