Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
At close: Jul 30, 2025, 10:00 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.14 | 1.32 | 1.03 | 1.32 | - | -0.38% | 30 |
| Jul 31, 2025 | 1.16 | 1.33 | 1.02 | 1.33 | - | 27.40% | 15 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | - | - | 6 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | - | -0.95% | 6 |
| Jul 28, 2025 | 1.16 | 1.16 | 1.02 | 1.05 | - | 3.45% | 6 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.02 | 1.02 | - | -5.58% | 6 |
| Jul 24, 2025 | 1.17 | 1.31 | 1.03 | 1.08 | - | 2.87% | 6 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.02 | 1.05 | - | -19.62% | 25 |
| Jul 22, 2025 | 1.16 | 1.30 | 1.03 | 1.30 | - | -0.38% | 25 |
| Jul 21, 2025 | 1.14 | 1.31 | 1.01 | 1.31 | - | 18.64% | 15 |
| Jul 18, 2025 | 1.15 | 1.15 | 0.90 | 1.10 | - | 9.45% | 417 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.01 | 1.01 | - | -0.99% | 397 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.02 | 1.02 | - | -0.49% | 397 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.01 | 1.02 | - | -1.92% | 397 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.04 | 1.04 | - | -14.75% | 397 |
| Jul 11, 2025 | 1.19 | 1.22 | 1.04 | 1.22 | - | 14.55% | 397 |
| Jul 10, 2025 | 1.19 | 1.19 | 1.06 | 1.07 | - | -10.88% | 408 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 13.27% | - |
| Jul 8, 2025 | 1.19 | 1.19 | 1.04 | 1.06 | - | -0.94% | 408 |
| Jul 7, 2025 | 1.17 | 1.17 | 1.04 | 1.07 | - | 5.97% | 408 |
| Jul 4, 2025 | 1.15 | 1.15 | 1.01 | 1.01 | - | -1.47% | 408 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.02 | 1.02 | - | -2.39% | - |
| Jul 2, 2025 | 1.18 | 1.18 | 1.03 | 1.05 | - | 1.46% | - |
| Jul 1, 2025 | 1.16 | 1.16 | 1.02 | 1.03 | - | 2.49% | - |
| Jun 30, 2025 | 1.19 | 1.19 | 1.01 | 1.01 | - | -7.80% | - |
| Jun 27, 2025 | 1.21 | 1.21 | 1.08 | 1.09 | - | 2.35% | 408 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.02 | 1.07 | - | 4.93% | - |
| Jun 25, 2025 | 1.16 | 1.16 | 1.02 | 1.02 | - | 1.00% | - |
| Jun 24, 2025 | 1.10 | 1.10 | 0.98 | 1.01 | - | - | - |
| Jun 23, 2025 | 1.15 | 1.15 | 1.01 | 1.01 | - | -1.95% | 408 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.00 | 1.03 | - | 4.81% | 408 |
| Jun 19, 2025 | 1.10 | 1.10 | 0.98 | 0.98 | - | - | 408 |
| Jun 18, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | - | 11.14% | 408 |
| Jun 17, 2025 | 1.10 | 1.22 | 0.88 | 0.88 | - | -17.37% | 408 |
| Jun 16, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | - | -0.47% | - |
| Jun 13, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | - | -2.28% | 8 |
| Jun 12, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | - | -0.90% | 8 |
| Jun 11, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | - | -1.78% | 8 |
| Jun 10, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | - | -4.26% | 8 |
| Jun 9, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | - | - |
| Jun 6, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | - | -1.26% | 8 |
| Jun 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 8 |
| Jun 4, 2025 | 1.22 | 1.38 | 1.19 | 1.19 | - | -0.83% | 8 |
| Jun 3, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -2.04% | 15 |
| Jun 2, 2025 | 1.27 | 1.43 | 1.23 | 1.23 | - | -1.21% | 15 |
| May 30, 2025 | 1.22 | 1.37 | 1.20 | 1.24 | - | 2.06% | 7 |
| May 29, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | - | -2.80% | - |
| May 28, 2025 | 1.25 | 1.39 | 1.23 | 1.25 | - | -0.79% | 13 |
| May 27, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | - | -1.56% | 19 |
| May 26, 2025 | 1.17 | 1.28 | 1.17 | 1.28 | - | -1.92% | 19 |