Ternium Argentina S.A. (BCBA:TXAR)
Argentina · Delayed Price · Currency is ARS 675.00
-21.00 (-3.02%)
Aug 1, 2025, 4:59 PM BRT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 697.00 | 699.00 | 673.00 | 675.00 | 675.00 | -3.02% | 1,548,616 |
| Jul 31, 2025 | 697.00 | 712.00 | 684.00 | 696.00 | 696.00 | 0.29% | 2,429,918 |
| Jul 30, 2025 | 670.00 | 698.00 | 661.00 | 694.00 | 694.00 | 4.36% | 2,616,812 |
| Jul 29, 2025 | 665.00 | 670.00 | 653.00 | 665.00 | 665.00 | 1.06% | 2,150,533 |
| Jul 28, 2025 | 651.00 | 675.00 | 651.00 | 658.00 | 658.00 | -0.30% | 1,949,562 |
| Jul 25, 2025 | 637.00 | 669.00 | 635.00 | 660.00 | 660.00 | 4.60% | 3,000,385 |
| Jul 24, 2025 | 624.00 | 642.00 | 611.00 | 631.00 | 631.00 | 1.61% | 973,860 |
| Jul 23, 2025 | 620.00 | 632.00 | 613.00 | 621.00 | 621.00 | 0.65% | 1,202,555 |
| Jul 22, 2025 | 631.00 | 637.00 | 609.00 | 617.00 | 617.00 | -2.22% | 712,773 |
| Jul 21, 2025 | 654.00 | 665.00 | 627.00 | 631.00 | 631.00 | -3.96% | 1,156,432 |
| Jul 18, 2025 | 645.00 | 665.00 | 639.00 | 657.00 | 657.00 | 2.18% | 1,075,697 |
| Jul 17, 2025 | 656.00 | 656.00 | 638.00 | 643.00 | 643.00 | -1.08% | 1,178,427 |
| Jul 16, 2025 | 656.00 | 664.00 | 638.00 | 650.00 | 650.00 | -0.76% | 1,356,175 |
| Jul 15, 2025 | 658.00 | 678.00 | 635.00 | 655.00 | 655.00 | -0.46% | 2,720,432 |
| Jul 14, 2025 | 623.00 | 669.00 | 618.00 | 658.00 | 658.00 | 5.79% | 4,379,838 |
| Jul 11, 2025 | 620.00 | 636.00 | 614.00 | 622.00 | 622.00 | -1.11% | 1,217,067 |
| Jul 10, 2025 | 623.00 | 635.00 | 615.00 | 629.00 | 629.00 | 0.64% | 715,618 |
| Jul 8, 2025 | 632.00 | 644.00 | 623.00 | 625.00 | 625.00 | -2.04% | 1,666,046 |
| Jul 7, 2025 | 645.00 | 656.00 | 634.00 | 638.00 | 638.00 | -1.39% | 1,993,533 |
| Jul 4, 2025 | 646.00 | 653.00 | 640.00 | 647.00 | 647.00 | 0.15% | 309,540 |
| Jul 3, 2025 | 638.00 | 659.00 | 637.00 | 646.00 | 646.00 | 1.25% | 1,421,453 |
| Jul 2, 2025 | 617.00 | 666.00 | 613.00 | 638.00 | 638.00 | 4.25% | 3,322,771 |
| Jul 1, 2025 | 616.00 | 623.00 | 601.00 | 612.00 | 612.00 | -0.65% | 1,656,380 |
| Jun 30, 2025 | 646.00 | 646.00 | 609.00 | 616.00 | 616.00 | -2.22% | 1,784,885 |
| Jun 27, 2025 | 637.00 | 650.00 | 622.00 | 630.00 | 630.00 | 0.64% | 2,224,846 |
| Jun 26, 2025 | 626.00 | 640.00 | 622.00 | 626.00 | 626.00 | 1.79% | 3,020,972 |
| Jun 25, 2025 | 610.00 | 621.00 | 591.00 | 615.00 | 615.00 | 1.32% | 1,089,804 |
| Jun 24, 2025 | 566.00 | 619.00 | 566.00 | 607.00 | 607.00 | 7.43% | 2,347,802 |
| Jun 23, 2025 | 590.00 | 591.00 | 553.00 | 565.00 | 565.00 | -4.40% | 2,065,151 |
| Jun 19, 2025 | 588.00 | 596.00 | 582.00 | 591.00 | 591.00 | 0.68% | 483,877 |
| Jun 18, 2025 | 602.00 | 602.00 | 585.00 | 587.00 | 587.00 | -1.34% | 1,832,357 |
| Jun 17, 2025 | 620.00 | 632.00 | 576.00 | 595.00 | 595.00 | -4.19% | 3,663,372 |
| Jun 13, 2025 | 644.00 | 652.00 | 617.00 | 621.00 | 621.00 | -3.57% | 1,020,560 |
| Jun 12, 2025 | 647.00 | 649.00 | 633.00 | 644.00 | 644.00 | 1.10% | 373,504 |
| Jun 11, 2025 | 636.00 | 647.00 | 629.00 | 637.00 | 637.00 | 0.31% | 912,589 |
| Jun 10, 2025 | 623.00 | 644.00 | 622.00 | 635.00 | 635.00 | 1.93% | 1,268,377 |
| Jun 9, 2025 | 644.00 | 658.00 | 617.00 | 623.00 | 623.00 | -3.41% | 1,120,812 |
| Jun 6, 2025 | 641.00 | 651.00 | 627.00 | 645.00 | 645.00 | 0.94% | 1,247,002 |
| Jun 5, 2025 | 625.00 | 653.00 | 625.00 | 639.00 | 639.00 | 0.47% | 860,354 |
| Jun 4, 2025 | 648.00 | 654.00 | 627.00 | 636.00 | 636.00 | -1.85% | 1,817,527 |
| Jun 3, 2025 | 645.00 | 672.00 | 640.00 | 648.00 | 648.00 | -1.97% | 1,412,473 |
| Jun 2, 2025 | 697.00 | 698.00 | 656.00 | 661.00 | 661.00 | -5.71% | 2,735,401 |
| May 30, 2025 | 717.00 | 718.00 | 693.00 | 701.00 | 701.00 | -1.82% | 2,243,860 |
| May 29, 2025 | 713.00 | 728.00 | 703.00 | 714.00 | 714.00 | 0.14% | 2,480,206 |
| May 28, 2025 | 696.00 | 723.00 | 685.00 | 713.00 | 713.00 | 2.00% | 2,831,184 |
| May 27, 2025 | 699.00 | 707.00 | 685.00 | 699.00 | 699.00 | 0.29% | 1,972,007 |
| May 26, 2025 | 682.00 | 698.00 | 679.00 | 697.00 | 697.00 | 2.65% | 2,157,442 |
| May 23, 2025 | 680.00 | 685.00 | 668.00 | 679.00 | 679.00 | 0.44% | 1,507,918 |
| May 22, 2025 | 690.00 | 697.00 | 655.00 | 676.00 | 676.00 | -0.44% | 2,460,647 |
| May 21, 2025 | 666.00 | 698.00 | 666.00 | 679.00 | 679.00 | 1.95% | 3,834,794 |