Phoenix Group Plc (ADX:PHX)
United Arab Emirates · Delayed Price · Currency is AED 1.520
-0.030 (-1.94%)
At close: Aug 11, 2025, 2:44 PM GST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.54 | 1.55 | 1.49 | 1.52 | - | -1.94% | 2,327,423 |
| Aug 8, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | - | 1.31% | 1,914,610 |
| Aug 7, 2025 | 1.48 | 1.53 | 1.44 | 1.53 | - | 3.38% | 1,874,307 |
| Aug 6, 2025 | 1.46 | 1.48 | 1.40 | 1.48 | - | 0.68% | 5,302,244 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | - | -0.68% | 402,445 |
| Aug 4, 2025 | 1.52 | 1.54 | 1.40 | 1.48 | - | -1.99% | 3,183,744 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | - | -3.21% | 1,622,808 |
| Jul 31, 2025 | 1.53 | 1.56 | 1.48 | 1.56 | - | 1.30% | 2,039,142 |
| Jul 30, 2025 | 1.48 | 1.54 | 1.45 | 1.54 | - | 3.36% | 1,293,821 |
| Jul 29, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | - | -2.61% | 270,564 |
| Jul 28, 2025 | 1.54 | 1.55 | 1.41 | 1.53 | - | -1.92% | 2,058,205 |
| Jul 25, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | - | -0.64% | 814,432 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.53 | 1.57 | - | -0.63% | 1,761,687 |
| Jul 23, 2025 | 1.56 | 1.59 | 1.50 | 1.58 | - | -0.63% | 3,346,713 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.55 | 1.59 | - | -1.85% | 872,627 |
| Jul 21, 2025 | 1.61 | 1.63 | 1.57 | 1.62 | - | 0.62% | 1,756,645 |
| Jul 18, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | - | -0.62% | 1,486,177 |
| Jul 17, 2025 | 1.61 | 1.66 | 1.60 | 1.62 | - | 0.62% | 2,811,101 |
| Jul 16, 2025 | 1.60 | 1.67 | 1.59 | 1.61 | - | -1.23% | 4,870,532 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | - | -1.81% | 1,345,215 |
| Jul 14, 2025 | 1.67 | 1.70 | 1.63 | 1.66 | - | -1.19% | 3,201,506 |
| Jul 11, 2025 | 1.58 | 1.68 | 1.56 | 1.68 | - | 6.33% | 6,376,430 |
| Jul 10, 2025 | 1.56 | 1.58 | 1.54 | 1.58 | - | 1.28% | 1,210,110 |
| Jul 9, 2025 | 1.58 | 1.61 | 1.55 | 1.56 | - | -1.27% | 4,270,852 |
| Jul 8, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | - | 1.28% | 1,410,856 |
| Jul 7, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | - | -0.64% | 2,105,814 |
| Jul 4, 2025 | 1.56 | 1.59 | 1.50 | 1.57 | - | - | 2,312,419 |
| Jul 3, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | - | - | 3,070,033 |
| Jul 2, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | - | -1.26% | 2,747,043 |
| Jul 1, 2025 | 1.58 | 1.61 | 1.46 | 1.59 | - | -0.63% | 6,059,027 |
| Jun 30, 2025 | 1.60 | 1.64 | 1.58 | 1.60 | - | -0.62% | 7,170,096 |
| Jun 26, 2025 | 1.54 | 1.61 | 1.51 | 1.61 | - | 4.55% | 7,854,180 |
| Jun 25, 2025 | 1.57 | 1.63 | 1.47 | 1.54 | - | 1.32% | 15,697,290 |
| Jun 24, 2025 | 1.31 | 1.52 | 1.31 | 1.52 | - | 14.29% | 11,756,940 |
| Jun 23, 2025 | 1.32 | 1.36 | 1.29 | 1.33 | - | 0.76% | 7,760,157 |
| Jun 20, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | - | 9.09% | 58,773,360 |
| Jun 19, 2025 | 1.20 | 1.21 | 1.10 | 1.21 | - | 0.83% | 18,003,300 |
| Jun 18, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | - | -0.83% | 21,927,580 |
| Jun 17, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | - | -1.63% | 30,058,480 |
| Jun 16, 2025 | 1.16 | 1.24 | 1.16 | 1.23 | - | 4.24% | 18,894,150 |
| Jun 13, 2025 | 1.07 | 1.19 | 1.07 | 1.18 | - | - | 28,731,790 |
| Jun 12, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | - | -1.67% | 22,090,000 |
| Jun 11, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | - | -0.83% | 25,177,200 |
| Jun 10, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | - | 5.22% | 23,513,110 |
| Jun 9, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | - | 3.60% | 22,689,930 |
| Jun 4, 2025 | 1.08 | 1.14 | 1.06 | 1.11 | - | 3.74% | 22,979,540 |
| Jun 3, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | - | 1.90% | 13,927,710 |
| Jun 2, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | - | -2.78% | 10,217,430 |
| May 30, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | - | 1.89% | 15,360,050 |
| May 29, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | - | -1.85% | 17,814,750 |