Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 91.00
-4.56 (-4.77%)
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 | 94.51 | 94.51 | 89.51 | 91.00 | - | -4.77% | 12,409 |
| Jul 31, 2025 | 100.04 | 101.62 | 95.08 | 95.56 | - | -2.99% | 15,650 |
| Jul 30, 2025 | 97.25 | 100.12 | 97.00 | 98.51 | - | 1.97% | 10,590 |
| Jul 29, 2025 | 96.28 | 98.23 | 96.19 | 96.61 | - | 1.27% | 11,460 |
| Jul 28, 2025 | 95.74 | 96.57 | 94.77 | 95.40 | - | 1.04% | 14,234 |
| Jul 25, 2025 | 95.26 | 95.42 | 93.29 | 94.42 | - | -0.60% | 8,902 |
| Jul 24, 2025 | 93.79 | 95.79 | 93.62 | 94.99 | - | 1.66% | 17,242 |
| Jul 23, 2025 | 93.34 | 94.00 | 92.74 | 93.44 | - | 0.31% | 11,554 |
| Jul 22, 2025 | 96.70 | 96.79 | 92.79 | 93.15 | - | -4.79% | 16,542 |
| Jul 21, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | - | - | 21,984 |
| Jul 18, 2025 | 97.87 | 98.28 | 97.11 | 97.84 | - | 0.18% | 17,846 |
| Jul 17, 2025 | 100.82 | 100.84 | 95.85 | 97.66 | - | -1.04% | 35,714 |
| Jul 16, 2025 | 102.46 | 102.80 | 98.69 | 98.69 | - | -4.41% | 13,472 |
| Jul 15, 2025 | 102.88 | 104.22 | 102.58 | 103.24 | - | 1.28% | 18,079 |
| Jul 14, 2025 | 105.92 | 106.24 | 100.56 | 101.94 | - | -3.74% | 25,845 |
| Jul 11, 2025 | 105.02 | 105.90 | 103.92 | 105.90 | - | 0.17% | 9,823 |
| Jul 10, 2025 | 104.30 | 106.24 | 104.12 | 105.72 | - | 0.86% | 9,596 |
| Jul 9, 2025 | 106.48 | 107.56 | 104.48 | 104.82 | - | -1.48% | 11,968 |
| Jul 8, 2025 | 102.66 | 107.16 | 102.52 | 106.40 | - | 4.46% | 9,593 |
| Jul 7, 2025 | 102.36 | 103.48 | 101.38 | 101.86 | - | -4.36% | 13,744 |
| Jul 4, 2025 | 103.90 | 106.50 | 102.30 | 106.50 | - | 1.66% | 7,613 |
| Jul 3, 2025 | 103.12 | 104.98 | 103.12 | 104.76 | - | 0.73% | 6,032 |
| Jul 2, 2025 | 103.22 | 104.08 | 100.54 | 104.00 | - | -2.75% | 19,395 |
| Jul 1, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | - | - | 25,539 |
| Jun 30, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | - | - | 17,971 |
| Jun 27, 2025 | 108.26 | 108.70 | 105.84 | 106.94 | - | -0.28% | 10,633 |
| Jun 26, 2025 | 112.00 | 112.00 | 106.24 | 107.24 | - | -1.22% | 32,819 |
| Jun 25, 2025 | 110.76 | 111.18 | 108.10 | 108.56 | - | -0.18% | 12,266 |
| Jun 24, 2025 | 107.78 | 109.54 | 107.50 | 108.76 | - | 2.05% | 12,591 |
| Jun 23, 2025 | 106.82 | 108.58 | 106.26 | 106.58 | - | 0.26% | 17,086 |
| Jun 20, 2025 | 105.98 | 107.04 | 104.76 | 106.30 | - | 1.94% | 17,963 |
| Jun 19, 2025 | 105.22 | 105.22 | 104.00 | 104.28 | - | -1.32% | 5,647 |
| Jun 18, 2025 | 104.88 | 106.42 | 104.60 | 105.68 | - | -0.06% | 11,100 |
| Jun 17, 2025 | 103.36 | 106.82 | 102.90 | 105.74 | - | 1.99% | 14,011 |
| Jun 16, 2025 | 100.84 | 104.34 | 100.62 | 103.68 | - | 3.10% | 23,030 |
| Jun 13, 2025 | 97.98 | 101.10 | 97.01 | 100.56 | - | 0.77% | 29,959 |
| Jun 12, 2025 | 100.00 | 100.62 | 97.95 | 99.79 | - | -1.86% | 29,048 |
| Jun 11, 2025 | 99.94 | 102.04 | 99.73 | 101.68 | - | 2.49% | 21,432 |
| Jun 10, 2025 | 97.43 | 100.00 | 96.92 | 99.21 | - | 2.25% | 13,200 |
| Jun 9, 2025 | 95.22 | 98.37 | 95.01 | 97.03 | - | - | 3,840 |
| Jun 6, 2025 | 93.54 | 97.50 | 93.16 | 97.03 | - | 2.83% | 20,456 |
| Jun 5, 2025 | 91.09 | 94.36 | 91.09 | 94.36 | - | 4.32% | 26,803 |
| Jun 4, 2025 | 89.86 | 91.00 | 89.24 | 90.45 | - | 1.87% | 10,980 |
| Jun 3, 2025 | 85.88 | 88.88 | 85.02 | 88.79 | - | 5.74% | 7,031 |
| Jun 2, 2025 | 82.48 | 84.00 | 81.41 | 83.97 | - | 0.73% | 7,211 |
| May 30, 2025 | 84.72 | 85.31 | 82.53 | 83.36 | - | -2.43% | 20,117 |
| May 29, 2025 | 88.00 | 88.59 | 84.80 | 85.44 | - | 0.20% | 16,845 |
| May 28, 2025 | 84.93 | 85.68 | 84.68 | 85.27 | - | 0.31% | 6,562 |
| May 27, 2025 | 83.91 | 85.01 | 82.96 | 85.01 | - | 1.23% | 6,142 |
| May 26, 2025 | 83.83 | 84.19 | 82.81 | 83.98 | - | 2.87% | 5,381 |