1&1 AG (ETR:1U1)
18.46
0.00 (0.00%)
Aug 1, 2025, 5:36 PM CET
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 18.50 | 18.52 | 18.46 | 18.46 | 18.46 | - | 66,630 |
Jul 31, 2025 | 18.58 | 18.58 | 18.46 | 18.46 | 18.46 | -0.22% | 97,325 |
Jul 30, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -0.75% | 27,376 |
Jul 29, 2025 | 18.60 | 18.68 | 18.54 | 18.64 | 18.64 | 0.32% | 62,377 |
Jul 28, 2025 | 18.56 | 18.58 | 18.50 | 18.58 | 18.58 | 0.43% | 53,254 |
Jul 25, 2025 | 18.52 | 18.58 | 18.50 | 18.50 | 18.50 | -0.64% | 30,213 |
Jul 24, 2025 | 18.54 | 18.62 | 18.50 | 18.62 | 18.62 | 0.76% | 31,132 |
Jul 23, 2025 | 18.52 | 18.54 | 18.48 | 18.48 | 18.48 | -0.11% | 48,873 |
Jul 22, 2025 | 18.50 | 18.52 | 18.48 | 18.50 | 18.50 | 0.11% | 57,543 |
Jul 21, 2025 | 18.50 | 18.54 | 18.48 | 18.48 | 18.48 | - | 31,757 |
Jul 18, 2025 | 18.60 | 18.60 | 18.48 | 18.48 | 18.48 | - | 80,555 |
Jul 17, 2025 | 18.58 | 18.60 | 18.48 | 18.48 | 18.48 | -0.11% | 153,205 |
Jul 16, 2025 | 18.54 | 18.78 | 18.50 | 18.50 | 18.50 | - | 60,311 |
Jul 15, 2025 | 18.84 | 18.86 | 18.50 | 18.50 | 18.50 | -2.01% | 57,495 |
Jul 14, 2025 | 18.56 | 18.88 | 18.56 | 18.88 | 18.88 | 2.05% | 66,363 |
Jul 11, 2025 | 18.52 | 18.68 | 18.50 | 18.50 | 18.50 | -0.54% | 149,339 |
Jul 10, 2025 | 18.58 | 18.64 | 18.52 | 18.60 | 18.60 | 0.11% | 456,435 |
Jul 9, 2025 | 18.52 | 18.70 | 18.50 | 18.58 | 18.58 | -0.11% | 87,838 |
Jul 8, 2025 | 18.56 | 18.62 | 18.54 | 18.60 | 18.60 | 0.11% | 54,559 |
Jul 7, 2025 | 18.62 | 18.64 | 18.52 | 18.58 | 18.58 | - | 40,198 |
Jul 4, 2025 | 18.60 | 18.78 | 18.58 | 18.58 | 18.58 | -0.32% | 32,534 |
Jul 3, 2025 | 18.62 | 18.64 | 18.54 | 18.64 | 18.64 | 0.22% | 94,795 |
Jul 2, 2025 | 18.62 | 18.72 | 18.52 | 18.60 | 18.60 | -0.43% | 314,352 |
Jul 1, 2025 | 18.70 | 19.00 | 18.62 | 18.68 | 18.68 | 0.21% | 223,341 |
Jun 30, 2025 | 18.58 | 18.70 | 18.50 | 18.64 | 18.64 | -0.85% | 346,771 |
Jun 27, 2025 | 18.80 | 18.90 | 18.74 | 18.80 | 18.80 | - | 112,493 |
Jun 26, 2025 | 18.70 | 19.14 | 18.68 | 18.80 | 18.80 | 0.75% | 237,579 |
Jun 25, 2025 | 18.64 | 18.68 | 18.54 | 18.66 | 18.66 | 0.54% | 186,226 |
Jun 24, 2025 | 18.72 | 18.74 | 18.50 | 18.56 | 18.56 | -0.64% | 131,070 |
Jun 23, 2025 | 18.50 | 18.72 | 18.50 | 18.68 | 18.68 | 0.86% | 157,692 |
Jun 20, 2025 | 18.60 | 18.70 | 18.52 | 18.52 | 18.52 | -0.64% | 830,470 |
Jun 19, 2025 | 18.52 | 18.68 | 18.52 | 18.64 | 18.64 | 0.11% | 107,636 |
Jun 18, 2025 | 18.40 | 18.68 | 18.40 | 18.62 | 18.62 | 1.09% | 237,780 |
Jun 17, 2025 | 18.36 | 18.42 | 18.36 | 18.42 | 18.42 | 0.11% | 153,880 |
Jun 16, 2025 | 18.38 | 18.48 | 18.38 | 18.40 | 18.40 | -0.11% | 111,163 |
Jun 13, 2025 | 18.36 | 18.44 | 18.32 | 18.42 | 18.42 | 0.22% | 128,287 |
Jun 12, 2025 | 18.34 | 18.42 | 18.34 | 18.38 | 18.38 | 0.11% | 142,094 |
Jun 11, 2025 | 18.36 | 18.44 | 18.36 | 18.36 | 18.36 | -0.22% | 118,416 |
Jun 10, 2025 | 18.34 | 18.44 | 18.26 | 18.40 | 18.40 | 0.11% | 303,601 |
Jun 9, 2025 | 18.46 | 18.46 | 18.38 | 18.38 | 18.38 | -0.11% | 48,781 |
Jun 6, 2025 | 18.38 | 18.46 | 18.36 | 18.40 | 18.40 | 0.44% | 77,934 |
Jun 5, 2025 | 18.28 | 18.50 | 18.28 | 18.32 | 18.32 | 0.33% | 192,269 |
Jun 4, 2025 | 18.26 | 18.32 | 18.26 | 18.26 | 18.26 | 0.11% | 101,306 |
Jun 3, 2025 | 18.26 | 18.32 | 18.24 | 18.24 | 18.24 | -0.11% | 79,335 |
Jun 2, 2025 | 18.24 | 18.30 | 18.20 | 18.26 | 18.26 | 0.11% | 119,616 |
May 30, 2025 | 18.26 | 18.28 | 18.20 | 18.24 | 18.24 | -0.11% | 133,894 |
May 29, 2025 | 18.26 | 18.26 | 18.20 | 18.26 | 18.26 | 0.22% | 51,669 |
May 28, 2025 | 18.24 | 18.32 | 18.22 | 18.22 | 18.22 | -0.22% | 75,769 |
May 27, 2025 | 18.22 | 18.28 | 18.20 | 18.26 | 18.26 | 0.11% | 105,159 |
May 26, 2025 | 18.22 | 18.28 | 18.20 | 18.24 | 18.24 | 0.66% | 73,974 |