Oryzon Genomics S.A. (BME:ORY)
2.610
-0.035 (-1.32%)
Aug 1, 2025, 5:35 PM CET
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.67 | 2.67 | 2.60 | 2.61 | 2.61 | -1.14% | 344,017 |
Jul 31, 2025 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | -1.12% | 399,452 |
Jul 30, 2025 | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -1.48% | 849,042 |
Jul 29, 2025 | 2.72 | 2.80 | 2.71 | 2.71 | 2.71 | -0.37% | 349,973 |
Jul 28, 2025 | 2.78 | 2.79 | 2.71 | 2.72 | 2.72 | -1.09% | 408,788 |
Jul 25, 2025 | 2.82 | 2.83 | 2.75 | 2.75 | 2.75 | -2.48% | 312,523 |
Jul 24, 2025 | 2.78 | 2.91 | 2.73 | 2.82 | 2.82 | 1.81% | 652,322 |
Jul 23, 2025 | 2.77 | 2.80 | 2.72 | 2.77 | 2.77 | -0.36% | 233,137 |
Jul 22, 2025 | 2.83 | 2.86 | 2.78 | 2.78 | 2.78 | -1.07% | 313,757 |
Jul 21, 2025 | 2.86 | 2.89 | 2.78 | 2.81 | 2.81 | -2.09% | 495,025 |
Jul 18, 2025 | 2.89 | 2.91 | 2.82 | 2.87 | 2.87 | 0.35% | 422,894 |
Jul 17, 2025 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | 0.70% | 250,593 |
Jul 16, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 1.43% | 161,250 |
Jul 15, 2025 | 2.87 | 2.88 | 2.80 | 2.80 | 2.80 | -1.75% | 388,410 |
Jul 14, 2025 | 2.84 | 2.85 | 2.78 | 2.85 | 2.85 | 1.06% | 312,543 |
Jul 11, 2025 | 2.85 | 2.87 | 2.80 | 2.82 | 2.82 | 0.36% | 484,664 |
Jul 10, 2025 | 2.91 | 2.91 | 2.78 | 2.81 | 2.81 | -4.10% | 804,375 |
Jul 9, 2025 | 2.88 | 2.97 | 2.87 | 2.93 | 2.93 | 2.09% | 1,493,481 |
Jul 8, 2025 | 2.73 | 2.88 | 2.69 | 2.87 | 2.87 | 6.69% | 1,291,333 |
Jul 7, 2025 | 2.68 | 2.73 | 2.67 | 2.69 | 2.69 | 0.37% | 195,679 |
Jul 4, 2025 | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | - | 238,398 |
Jul 3, 2025 | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -0.74% | 98,074 |
Jul 2, 2025 | 2.70 | 2.74 | 2.65 | 2.70 | 2.70 | 0.75% | 268,097 |
Jul 1, 2025 | 2.68 | 2.79 | 2.66 | 2.68 | 2.68 | 0.75% | 389,700 |
Jun 30, 2025 | 2.70 | 2.70 | 2.65 | 2.66 | 2.66 | -0.75% | 180,146 |
Jun 27, 2025 | 2.76 | 2.79 | 2.68 | 2.68 | 2.68 | -1.47% | 313,579 |
Jun 26, 2025 | 2.69 | 2.74 | 2.67 | 2.72 | 2.72 | 1.87% | 210,199 |
Jun 25, 2025 | 2.72 | 2.72 | 2.63 | 2.67 | 2.67 | - | 193,903 |
Jun 24, 2025 | 2.69 | 2.71 | 2.66 | 2.67 | 2.67 | 1.14% | 348,154 |
Jun 23, 2025 | 2.68 | 2.72 | 2.59 | 2.64 | 2.64 | -2.94% | 1,068,077 |
Jun 20, 2025 | 2.73 | 2.78 | 2.71 | 2.72 | 2.72 | -0.73% | 394,744 |
Jun 19, 2025 | 2.81 | 2.85 | 2.73 | 2.74 | 2.74 | -3.52% | 539,719 |
Jun 18, 2025 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | -1.39% | 198,747 |
Jun 17, 2025 | 2.95 | 2.96 | 2.87 | 2.88 | 2.88 | -1.71% | 391,716 |
Jun 16, 2025 | 2.77 | 2.95 | 2.76 | 2.93 | 2.93 | 5.02% | 833,280 |
Jun 13, 2025 | 2.75 | 2.81 | 2.71 | 2.79 | 2.79 | -1.06% | 803,619 |
Jun 12, 2025 | 2.81 | 2.86 | 2.75 | 2.82 | 2.82 | 0.71% | 355,303 |
Jun 11, 2025 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | -2.78% | 346,914 |
Jun 10, 2025 | 2.85 | 2.91 | 2.82 | 2.88 | 2.88 | 1.77% | 343,547 |
Jun 9, 2025 | 2.86 | 2.88 | 2.81 | 2.83 | 2.83 | -0.35% | 262,529 |
Jun 6, 2025 | 2.95 | 2.95 | 2.83 | 2.84 | 2.84 | -2.07% | 361,778 |
Jun 5, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | 430,189 |
Jun 4, 2025 | 2.82 | 2.93 | 2.79 | 2.92 | 2.92 | 4.29% | 1,003,901 |
Jun 3, 2025 | 2.88 | 2.92 | 2.73 | 2.80 | 2.80 | -1.75% | 662,908 |
Jun 2, 2025 | 2.70 | 2.96 | 2.66 | 2.85 | 2.85 | 5.56% | 1,426,468 |
May 30, 2025 | 2.71 | 2.72 | 2.68 | 2.70 | 2.70 | - | 224,162 |
May 29, 2025 | 2.73 | 2.73 | 2.69 | 2.70 | 2.70 | - | 151,703 |
May 28, 2025 | 2.72 | 2.75 | 2.68 | 2.70 | 2.70 | -0.74% | 308,985 |
May 27, 2025 | 2.73 | 2.78 | 2.69 | 2.72 | 2.72 | 0.74% | 475,032 |
May 26, 2025 | 2.70 | 2.75 | 2.67 | 2.70 | 2.70 | 1.12% | 261,087 |