Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 6.76
-0.04 (-0.59%)
Aug 1, 2025, 5:29 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.72 | 6.80 | 6.70 | 6.76 | 6.76 | -0.59% | 4,927 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.16% | 5,968 |
| Jul 30, 2025 | 6.88 | 6.88 | 6.84 | 6.88 | 6.88 | -0.29% | 1,220 |
| Jul 29, 2025 | 6.86 | 6.90 | 6.78 | 6.90 | 6.90 | 1.47% | 2,039 |
| Jul 28, 2025 | 6.80 | 6.92 | 6.72 | 6.80 | 6.80 | 0.29% | 10,730 |
| Jul 25, 2025 | 6.78 | 6.78 | 6.70 | 6.78 | 6.78 | - | 1,262 |
| Jul 24, 2025 | 6.72 | 6.84 | 6.66 | 6.78 | 6.78 | 1.19% | 4,639 |
| Jul 23, 2025 | 6.68 | 6.70 | 6.62 | 6.70 | 6.70 | 0.60% | 1,668 |
| Jul 22, 2025 | 6.72 | 6.72 | 6.66 | 6.66 | 6.66 | -0.89% | 1,401 |
| Jul 21, 2025 | 6.80 | 6.90 | 6.72 | 6.72 | 6.72 | -0.59% | 2,469 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.68 | 6.76 | 6.76 | -1.74% | 11,499 |
| Jul 17, 2025 | 6.70 | 6.94 | 6.60 | 6.88 | 6.88 | 7.50% | 26,625 |
| Jul 16, 2025 | 6.22 | 6.46 | 6.20 | 6.40 | 6.40 | 2.89% | 15,567 |
| Jul 15, 2025 | 6.30 | 6.30 | 6.20 | 6.22 | 6.22 | -1.27% | 656 |
| Jul 14, 2025 | 6.22 | 6.34 | 6.22 | 6.30 | 6.30 | 0.64% | 3,719 |
| Jul 11, 2025 | 6.30 | 6.32 | 6.26 | 6.26 | 6.26 | -1.88% | 481 |
| Jul 10, 2025 | 6.22 | 6.38 | 6.22 | 6.38 | 6.38 | 2.90% | 535 |
| Jul 9, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 0.98% | 3,348 |
| Jul 8, 2025 | 6.26 | 6.36 | 6.14 | 6.14 | 6.14 | -2.23% | 4,656 |
| Jul 7, 2025 | 6.28 | 6.28 | 6.22 | 6.28 | 6.28 | - | 132 |
| Jul 4, 2025 | 6.26 | 6.30 | 6.16 | 6.28 | 6.28 | 0.32% | 1,627 |
| Jul 3, 2025 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | -0.63% | 1,463 |
| Jul 2, 2025 | 6.22 | 6.38 | 6.22 | 6.30 | 6.30 | 0.64% | 2,349 |
| Jul 1, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -2.19% | 4,279 |
| Jun 30, 2025 | 6.20 | 6.40 | 6.12 | 6.40 | 6.40 | 3.23% | 10,805 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 231 |
| Jun 26, 2025 | 6.26 | 6.30 | 6.14 | 6.30 | 6.30 | 0.32% | 3,908 |
| Jun 25, 2025 | 6.30 | 6.32 | 6.20 | 6.28 | 6.28 | 0.32% | 2,712 |
| Jun 24, 2025 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | 5.74% | 4,716 |
| Jun 23, 2025 | 5.90 | 5.96 | 5.80 | 5.92 | 5.92 | 1.02% | 7,152 |
| Jun 20, 2025 | 5.88 | 5.88 | 5.76 | 5.86 | 5.86 | -0.34% | 2,771 |
| Jun 19, 2025 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | 0.34% | 2,119 |
| Jun 18, 2025 | 5.54 | 5.86 | 5.54 | 5.86 | 5.86 | -0.68% | 12,413 |
| Jun 17, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | - | 763 |
| Jun 16, 2025 | 5.82 | 5.92 | 5.82 | 5.90 | 5.90 | 1.72% | 3,650 |
| Jun 13, 2025 | 5.88 | 5.88 | 5.72 | 5.80 | 5.80 | -2.03% | 5,140 |
| Jun 12, 2025 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | -1.33% | 731 |
| Jun 11, 2025 | 6.02 | 6.16 | 6.00 | 6.00 | 6.00 | - | 4,098 |
| Jun 10, 2025 | 6.08 | 6.08 | 5.96 | 6.00 | 6.00 | -1.32% | 1,870 |
| Jun 9, 2025 | 6.04 | 6.12 | 6.02 | 6.08 | 6.08 | -0.65% | 2,673 |
| Jun 6, 2025 | 6.28 | 6.28 | 6.04 | 6.12 | 6.12 | -2.24% | 6,132 |
| Jun 5, 2025 | 6.30 | 6.30 | 6.20 | 6.26 | 6.26 | 1.29% | 3,456 |
| Jun 4, 2025 | 6.30 | 6.30 | 5.98 | 6.18 | 6.18 | 4.04% | 26,010 |
| Jun 3, 2025 | 6.10 | 6.16 | 5.92 | 5.94 | 5.94 | -1.98% | 5,827 |
| Jun 2, 2025 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 2.71% | 3,774 |
| May 30, 2025 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | 2.43% | 3,979 |
| May 29, 2025 | 6.00 | 6.00 | 5.76 | 5.76 | 5.76 | 1.41% | 7,297 |
| May 28, 2025 | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -1.39% | 2,692 |
| May 27, 2025 | 5.90 | 6.00 | 5.54 | 5.76 | 5.76 | -2.37% | 17,909 |
| May 26, 2025 | 6.00 | 6.06 | 5.90 | 5.90 | 5.90 | - | 3,923 |