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 (%)
Jun 28, 2013 1.090 1.160 1.050 1.050 12,993,442 -0.10(-8.70%)
Jun 26, 2013 1.130 1.170 1.100 1.150 931,812 +0.01(+0.88%)
Jun 25, 2013 1.130 1.150 1.100 1.140 0 +0.05(+4.59%)
Jun 24, 2013 1.100 1.100 1.020 1.090 1,643,612 -0.13(-10.66%)
Jun 21, 2013 1.220 1.250 1.200 1.220 849,703 -0.05(-3.94%)
Jun 20, 2013 1.210 1.270 1.190 1.270 887,060 +0.03(+2.42%)
Jun 19, 2013 1.300 1.300 1.200 1.240 0 -0.09(-6.77%)
Jun 18, 2013 1.250 1.330 1.225 1.330 1,951,087 +0.08(+6.40%)
Jun 17, 2013 1.230 1.250 1.210 1.250 0 +0.07(+5.93%)
Jun 14, 2013 1.170 1.190 1.170 1.180 0 -0.01(-0.84%)
Jun 13, 2013 1.200 1.200 1.160 1.190 764,688 -0.01(-0.83%)
Jun 12, 2013 1.230 1.240 1.190 1.200 464,675 -0.03(-2.44%)
Jun 11, 2013 1.220 1.230 1.200 1.230 537,953 +0.01(+0.82%)
Jun 10, 2013 1.220 1.240 1.190 1.220 0 +0.01(+0.83%)
Jun 07, 2013 1.240 1.240 1.200 1.210 0 -0.04(-3.20%)
Jun 06, 2013 1.260 1.260 1.240 1.250 0 +0.01(+0.81%)
Jun 05, 2013 1.260 1.280 1.240 1.240 0 +0.01(+0.81%)
Jun 04, 2013 1.300 1.310 1.230 1.230 0 -0.07(-5.38%)
Jun 03, 2013 1.240 1.320 1.210 1.300 2,611,502 +0.07(+5.69%)
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%)
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