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 (%)
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%)
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