CELL THERAPEUTICS (NQ: )
2.940 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, May 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 1.220 1.250 1.210 1.230 727,956 +0.02(+1.65%)
May 30, 2013 1.250 1.260 1.210 1.210 0 -0.03(-2.42%)
May 29, 2013 1.240 1.260 1.220 1.240 606,852 +0.01(+0.81%)
May 28, 2013 1.250 1.260 1.210 1.230 415,191 -0.01(-0.81%)
May 24, 2013 1.210 1.240 1.190 1.240 0 +0.02(+1.64%)
May 23, 2013 1.230 1.240 1.200 1.220 0 -0.07(-5.43%)
May 22, 2013 1.300 1.325 1.240 1.290 0 -0.03(-2.27%)
May 21, 2013 1.220 1.430 1.180 1.320 3,016,676 +0.10(+8.20%)
May 20, 2013 1.150 1.220 1.140 1.220 0 +0.06(+5.17%)
May 17, 2013 1.150 1.170 1.140 1.160 0 +0.01(+0.87%)
May 16, 2013 1.170 1.170 1.130 1.150 810,863 -0.02(-1.71%)
May 15, 2013 1.170 1.180 1.140 1.170 626,535 -0.02(-1.68%)
May 13, 2013 1.180 1.190 1.160 1.190 0 +0.01(+0.85%)
May 10, 2013 1.160 1.180 1.160 1.180 0 +0.03(+2.61%)
May 09, 2013 1.170 1.170 1.140 1.150 0 -0.02(-1.71%)
May 08, 2013 1.200 1.200 1.150 1.170 0 -0.02(-1.68%)
May 07, 2013 1.210 1.210 1.180 1.190 0 +0.01(+0.85%)
May 06, 2013 1.200 1.230 1.170 1.180 0 +0.05(+4.42%)
May 03, 2013 1.150 1.170 1.130 1.130 0 -0.04(-3.42%)
May 02, 2013 1.140 1.170 1.131 1.170 366,637 +0.05(+4.46%)
May 01, 2013 1.140 1.170 1.120 1.120 0 -0.02(-1.75%)
Apr 30, 2013 1.160 1.180 1.140 1.140 0 -0.03(-2.56%)
Apr 29, 2013 1.180 1.190 1.150 1.170 1,135,388 +0.02(+1.74%)
Apr 26, 2013 1.150 1.170 1.130 1.150 479,516 -0.02(-1.71%)
Apr 25, 2013 1.120 1.170 1.100 1.170 1,323,776 +0.06(+5.41%)
Apr 24, 2013 1.100 1.120 1.090 1.110 0 +0.03(+2.78%)
Apr 23, 2013 1.150 1.150 1.080 1.080 887,197 -0.08(-6.90%)
Apr 22, 2013 1.080 1.160 1.073 1.160 1,052,342 +0.08(+7.41%)
Apr 19, 2013 1.080 1.090 1.060 1.080 204,603 +0.02(+1.89%)
Apr 18, 2013 1.090 1.095 1.050 1.060 547,115 -0.02(-1.85%)
Apr 17, 2013 1.100 1.100 1.070 1.080 373,069 -0.02(-1.82%)
Apr 16, 2013 1.080 1.100 1.080 1.100 338,939 +0.03(+2.80%)
Apr 15, 2013 1.100 1.110 1.070 1.070 636,751 -0.05(-4.46%)
Apr 12, 2013 1.120 1.140 1.100 1.120 449,949 -0.04(-3.45%)
Apr 11, 2013 1.160 1.170 1.130 1.160 747,956 +0.02(+1.75%)
Apr 10, 2013 1.140 1.160 1.120 1.140 777,946 +0.00(+0.00%)
Apr 09, 2013 1.080 1.140 1.070 1.140 608,357 +0.07(+6.54%)
Apr 08, 2013 1.070 1.080 1.050 1.070 697,292 +0.00(+0.00%)
Apr 05, 2013 1.110 1.110 1.060 1.070 953,695 -0.04(-3.60%)
Apr 04, 2013 1.100 1.120 1.090 1.110 469,952 -0.02(-1.77%)
Apr 03, 2013 1.130 1.130 1.090 1.130 1,034,406 +0.01(+0.89%)
Apr 02, 2013 1.120 1.120 1.090 1.120 547,615 -0.01(-0.88%)
Apr 01, 2013 1.150 1.150 1.080 1.130 1,296,286 -0.02(-1.74%)
Mar 28, 2013 1.170 1.190 1.100 1.150 3,358,650 +0.11(+10.58%)
Mar 27, 2013 1.060 1.080 1.030 1.040 1,907,917 -0.06(-5.45%)
Mar 26, 2013 1.100 1.130 1.070 1.100 2,012,308 +0.03(+2.80%)
Mar 25, 2013 1.230 1.250 1.020 1.070 6,129,820 -0.16(-13.01%)
Mar 22, 2013 1.250 1.260 1.220 1.230 1,101,716 +0.00(+0.00%)
Mar 21, 2013 1.250 1.270 1.230 1.230 584,521 -0.03(-2.38%)
Mar 20, 2013 1.260 1.280 1.250 1.260 479,150 +0.01(+0.80%)
Mar 19, 2013 1.280 1.290 1.250 1.250 1,340,966 -0.05(-3.85%)
Mar 18, 2013 1.250 1.300 1.245 1.300 1,208,099 -0.01(-0.76%)
Mar 15, 2013 1.290 1.310 1.280 1.310 1,160,570 +0.01(+0.77%)
Mar 14, 2013 1.230 1.380 1.230 1.300 1,830,094 +0.05(+4.00%)
Mar 13, 2013 1.250 1.270 1.240 1.250 474,305 -0.02(-1.57%)
Mar 12, 2013 1.280 1.290 1.250 1.270 624,966 -0.02(-1.55%)
Mar 11, 2013 1.290 1.290 1.260 1.290 399,417 -0.01(-0.77%)
Mar 08, 2013 1.280 1.310 1.280 1.300 859,885 +0.00(+0.00%)
Mar 07, 2013 1.270 1.350 1.260 1.300 1,133,970 +0.04(+3.17%)
Mar 06, 2013 1.270 1.285 1.260 1.260 718,962 +0.00(+0.00%)
Mar 05, 2013 1.280 1.290 1.260 1.260 966,383 +0.00(+0.00%)
Mar 04, 2013 1.250 1.290 1.230 1.260 1,164,055 +0.01(+0.80%)
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