Norbit ASA (FRA:4NK)
Germany · Delayed Price · Currency is EUR 16.98
-0.64 (-3.63%)
At close: Aug 1, 2025, 10:00 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.32 | 17.32 | 16.98 | 16.98 | - | -3.63% | 16 |
| Jul 31, 2025 | 17.42 | 17.62 | 17.42 | 17.62 | - | 0.57% | 16 |
| Jul 30, 2025 | 17.54 | 17.54 | 17.52 | 17.52 | - | 1.15% | - |
| Jul 29, 2025 | 17.54 | 17.54 | 17.32 | 17.32 | - | - | 100 |
| Jul 28, 2025 | 17.46 | 17.46 | 17.20 | 17.32 | - | -0.46% | 320 |
| Jul 25, 2025 | 17.72 | 17.72 | 17.24 | 17.40 | - | -2.36% | 120 |
| Jul 24, 2025 | 18.06 | 18.06 | 17.82 | 17.82 | - | -0.78% | 20 |
| Jul 23, 2025 | 18.26 | 18.26 | 17.96 | 17.96 | - | -0.77% | 26 |
| Jul 22, 2025 | 18.16 | 18.16 | 17.92 | 18.10 | - | 0.22% | 110 |
| Jul 21, 2025 | 18.96 | 18.96 | 18.06 | 18.06 | - | -3.83% | 115 |
| Jul 18, 2025 | 18.76 | 18.94 | 18.76 | 18.78 | - | -0.53% | 6 |
| Jul 17, 2025 | 18.76 | 18.88 | 18.76 | 18.88 | - | 1.29% | 130 |
| Jul 16, 2025 | 18.02 | 18.64 | 18.02 | 18.64 | - | 3.67% | 810 |
| Jul 15, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | -0.11% | 10 |
| Jul 14, 2025 | 17.16 | 18.00 | 17.16 | 18.00 | - | 3.93% | 10 |
| Jul 11, 2025 | 17.28 | 17.32 | 17.24 | 17.32 | - | -0.12% | 10 |
| Jul 10, 2025 | 17.20 | 17.34 | 17.20 | 17.34 | - | -1.81% | 168 |
| Jul 9, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | 1.26% | - |
| Jul 8, 2025 | 17.32 | 17.44 | 17.32 | 17.44 | - | 0.11% | 350 |
| Jul 7, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | - | 0.23% | 350 |
| Jul 4, 2025 | 17.24 | 17.38 | 17.12 | 17.38 | - | 1.28% | 350 |
| Jul 3, 2025 | 16.80 | 17.16 | 16.80 | 17.16 | - | -2.17% | 3 |
| Jul 2, 2025 | 18.42 | 18.42 | 17.54 | 17.54 | - | -5.19% | - |
| Jul 1, 2025 | 18.32 | 18.50 | 18.22 | 18.50 | - | 1.09% | 275 |
| Jun 30, 2025 | 18.06 | 18.30 | 17.92 | 18.30 | - | 5.17% | 735 |
| Jun 27, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | - | -0.68% | 25 |
| Jun 26, 2025 | 17.58 | 17.88 | 17.52 | 17.52 | - | 0.92% | 60 |
| Jun 25, 2025 | 17.16 | 17.36 | 16.90 | 17.36 | - | 1.64% | 806 |
| Jun 24, 2025 | 17.70 | 17.70 | 17.08 | 17.08 | - | -2.40% | 30 |
| Jun 23, 2025 | 17.72 | 17.72 | 17.50 | 17.50 | - | -1.80% | 200 |
| Jun 20, 2025 | 18.44 | 18.44 | 17.72 | 17.82 | - | -2.73% | 86 |
| Jun 19, 2025 | 18.52 | 18.52 | 18.32 | 18.32 | - | -1.40% | 140 |
| Jun 18, 2025 | 18.20 | 18.58 | 18.10 | 18.58 | - | - | 1,737 |
| Jun 17, 2025 | 18.82 | 18.96 | 18.58 | 18.58 | - | -2.31% | 264 |
| Jun 16, 2025 | 18.84 | 19.56 | 18.84 | 19.02 | - | 1.17% | 994 |
| Jun 13, 2025 | 18.18 | 18.80 | 18.18 | 18.80 | - | 2.17% | 725 |
| Jun 12, 2025 | 17.18 | 18.40 | 17.18 | 18.40 | - | 5.99% | 6 |
| Jun 11, 2025 | 17.24 | 17.36 | 17.20 | 17.36 | - | -0.69% | 67 |
| Jun 10, 2025 | 17.36 | 17.48 | 16.80 | 17.48 | - | 1.16% | 1,400 |
| Jun 9, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | - | - |
| Jun 6, 2025 | 17.46 | 17.46 | 17.28 | 17.28 | - | 0.23% | 55 |
| Jun 5, 2025 | 17.14 | 17.24 | 17.14 | 17.24 | - | 1.41% | 55 |
| Jun 4, 2025 | 17.12 | 17.12 | 17.00 | 17.00 | - | 0.24% | 9 |
| Jun 3, 2025 | 16.44 | 16.96 | 16.10 | 16.96 | - | 4.69% | 200 |
| Jun 2, 2025 | 16.28 | 16.28 | 16.20 | 16.20 | - | 1.12% | 50 |
| May 30, 2025 | 17.32 | 17.32 | 16.02 | 16.02 | - | -7.18% | 745 |
| May 29, 2025 | 17.10 | 17.26 | 17.10 | 17.26 | - | 0.47% | 30 |
| May 28, 2025 | 16.60 | 17.18 | 16.60 | 17.18 | - | 1.78% | 1,540 |
| May 27, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | - | - | - |
| May 26, 2025 | 16.92 | 17.14 | 16.64 | 16.88 | - | -1.29% | 890 |