Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey · Delayed Price · Currency is TRY 3.100
-0.150 (-4.62%)
At close: Aug 13, 2025, 6:00 PM GMT+3
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.14 | 3.26 | 3.07 | 3.10 | - | -4.62% | 146,289,585 |
| Aug 12, 2025 | 3.40 | 3.55 | 3.22 | 3.25 | - | 0.62% | 353,661,971 |
| Aug 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | 9.86% | 24,324,914 |
| Aug 8, 2025 | 2.83 | 2.98 | 2.76 | 2.94 | - | 4.26% | 154,925,288 |
| Aug 7, 2025 | 2.91 | 2.94 | 2.81 | 2.82 | - | -2.08% | 47,173,518 |
| Aug 6, 2025 | 2.90 | 2.93 | 2.81 | 2.88 | - | -0.35% | 54,549,714 |
| Aug 5, 2025 | 2.86 | 3.09 | 2.81 | 2.89 | - | 1.76% | 114,805,379 |
| Aug 4, 2025 | 2.80 | 2.90 | 2.77 | 2.84 | - | 2.16% | 59,332,757 |
| Aug 1, 2025 | 2.81 | 2.83 | 2.76 | 2.78 | - | -0.71% | 30,845,189 |
| Jul 31, 2025 | 2.67 | 2.82 | 2.67 | 2.80 | - | 5.26% | 51,550,167 |
| Jul 30, 2025 | 2.79 | 2.80 | 2.66 | 2.66 | - | -4.32% | 45,774,616 |
| Jul 29, 2025 | 2.79 | 2.89 | 2.76 | 2.78 | - | 0.36% | 70,353,555 |
| Jul 28, 2025 | 2.75 | 2.88 | 2.74 | 2.77 | - | 0.73% | 50,909,508 |
| Jul 25, 2025 | 2.91 | 2.91 | 2.73 | 2.75 | - | -4.51% | 38,867,626 |
| Jul 24, 2025 | 2.82 | 2.88 | 2.79 | 2.88 | - | 2.49% | 54,032,324 |
| Jul 23, 2025 | 2.90 | 2.92 | 2.78 | 2.81 | - | -3.10% | 44,502,548 |
| Jul 22, 2025 | 2.96 | 2.99 | 2.89 | 2.90 | - | -1.69% | 56,301,780 |
| Jul 21, 2025 | 2.96 | 3.01 | 2.93 | 2.95 | - | 1.03% | 51,136,271 |
| Jul 18, 2025 | 2.87 | 2.97 | 2.79 | 2.92 | - | 2.46% | 77,717,081 |
| Jul 17, 2025 | 2.90 | 3.10 | 2.84 | 2.85 | - | - | 172,319,824 |
| Jul 16, 2025 | 3.02 | 3.10 | 2.78 | 2.85 | - | -3.39% | 106,695,963 |
| Jul 14, 2025 | 2.68 | 2.95 | 2.66 | 2.95 | - | 9.67% | 107,671,312 |
| Jul 11, 2025 | 2.80 | 2.81 | 2.64 | 2.69 | - | -3.24% | 93,039,688 |
| Jul 10, 2025 | 2.87 | 2.91 | 2.74 | 2.78 | - | -3.14% | 151,896,340 |
| Jul 9, 2025 | 2.73 | 3.00 | 2.72 | 2.87 | - | 5.13% | 190,959,377 |
| Jul 8, 2025 | 2.59 | 2.79 | 2.56 | 2.73 | - | 5.41% | 78,122,036 |
| Jul 7, 2025 | 2.43 | 2.65 | 2.39 | 2.59 | - | 6.58% | 79,692,805 |
| Jul 4, 2025 | 2.51 | 2.52 | 2.42 | 2.43 | - | -2.02% | 40,241,373 |
| Jul 3, 2025 | 2.42 | 2.60 | 2.41 | 2.48 | - | 2.90% | 68,911,647 |
| Jul 2, 2025 | 2.58 | 2.69 | 2.41 | 2.41 | - | -5.12% | 106,230,284 |
| Jul 1, 2025 | 2.31 | 2.54 | 2.29 | 2.54 | - | 9.96% | 114,853,339 |
| Jun 30, 2025 | 2.34 | 2.40 | 2.29 | 2.31 | - | -1.28% | 47,196,866 |
| Jun 27, 2025 | 2.52 | 2.55 | 2.33 | 2.34 | - | -8.95% | 89,311,666 |
| Jun 26, 2025 | 2.72 | 2.74 | 2.53 | 2.57 | - | -1.91% | 155,542,086 |
| Jun 25, 2025 | 2.50 | 2.62 | 2.40 | 2.62 | - | 9.62% | 173,549,737 |
| Jun 24, 2025 | 2.24 | 2.39 | 2.23 | 2.39 | - | 9.63% | 58,592,169 |
| Jun 23, 2025 | 2.29 | 2.31 | 2.16 | 2.18 | - | -6.44% | 72,280,756 |
| Jun 20, 2025 | 2.30 | 2.45 | 2.26 | 2.33 | - | 1.30% | 114,003,644 |
| Jun 19, 2025 | 2.10 | 2.31 | 2.06 | 2.30 | - | 9.52% | 172,718,925 |
| Jun 18, 2025 | 2.00 | 2.16 | 1.93 | 2.10 | - | 5.00% | 91,323,825 |
| Jun 17, 2025 | 1.90 | 2.06 | 1.89 | 2.00 | - | 5.82% | 82,234,626 |
| Jun 16, 2025 | 1.78 | 1.94 | 1.77 | 1.89 | - | 5.59% | 58,694,816 |
| Jun 13, 2025 | 1.78 | 1.82 | 1.73 | 1.79 | - | -6.28% | 72,425,377 |
| Jun 12, 2025 | 1.98 | 1.98 | 1.90 | 1.91 | - | -4.02% | 45,206,886 |
| Jun 11, 2025 | 2.06 | 2.09 | 1.99 | 1.99 | - | -3.40% | 64,022,946 |
| Jun 10, 2025 | 2.00 | 2.12 | 2.00 | 2.06 | - | 3.00% | 77,250,126 |
| Jun 5, 2025 | 1.97 | 2.02 | 1.95 | 2.00 | - | 1.52% | 29,040,226 |
| Jun 4, 2025 | 1.89 | 1.98 | 1.89 | 1.97 | - | 3.68% | 64,806,856 |
| Jun 3, 2025 | 1.81 | 1.93 | 1.81 | 1.90 | - | 5.56% | 61,124,559 |
| Jun 2, 2025 | 1.78 | 1.83 | 1.75 | 1.80 | - | 0.56% | 33,364,518 |