Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey · Delayed Price · Currency is TRY 18.11
+0.61 (3.49%)
At close: Aug 4, 2025, 6:00 PM GMT+3
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 17.63 | 18.14 | 17.11 | 18.11 | - | 3.49% | 29,049,583 |
| Aug 1, 2025 | 17.05 | 17.50 | 17.02 | 17.50 | - | 2.64% | 5,121,071 |
| Jul 31, 2025 | 17.23 | 17.33 | 16.94 | 17.05 | - | -0.76% | 2,984,406 |
| Jul 30, 2025 | 17.31 | 17.49 | 17.14 | 17.18 | - | -0.46% | 5,347,138 |
| Jul 29, 2025 | 16.95 | 17.48 | 16.88 | 17.26 | - | 1.83% | 8,959,807 |
| Jul 28, 2025 | 17.14 | 17.33 | 16.90 | 16.95 | - | -1.11% | 5,675,970 |
| Jul 25, 2025 | 17.25 | 17.33 | 17.04 | 17.14 | - | 0.71% | 5,392,838 |
| Jul 24, 2025 | 17.64 | 17.66 | 17.02 | 17.02 | - | -3.57% | 7,513,122 |
| Jul 23, 2025 | 17.99 | 17.99 | 17.40 | 17.65 | - | -1.89% | 7,703,879 |
| Jul 22, 2025 | 18.01 | 18.02 | 17.83 | 17.99 | - | 0.22% | 5,967,881 |
| Jul 21, 2025 | 17.65 | 18.10 | 17.65 | 17.95 | - | 1.99% | 11,842,540 |
| Jul 18, 2025 | 17.82 | 17.99 | 17.40 | 17.60 | - | -2.22% | 18,160,326 |
| Jul 17, 2025 | 17.96 | 18.20 | 17.07 | 18.00 | - | 0.50% | 36,426,414 |
| Jul 16, 2025 | 16.31 | 17.91 | 16.31 | 17.91 | - | 9.94% | 56,070,420 |
| Jul 14, 2025 | 16.63 | 16.93 | 16.18 | 16.29 | - | -2.04% | 8,507,709 |
| Jul 11, 2025 | 17.10 | 17.20 | 16.48 | 16.63 | - | -2.12% | 11,204,867 |
| Jul 10, 2025 | 16.82 | 17.12 | 16.79 | 16.99 | - | 1.43% | 7,576,524 |
| Jul 9, 2025 | 17.11 | 17.19 | 16.67 | 16.75 | - | -1.47% | 7,738,117 |
| Jul 8, 2025 | 17.11 | 18.26 | 16.91 | 17.00 | - | -0.53% | 14,610,280 |
| Jul 7, 2025 | 16.99 | 17.16 | 16.48 | 17.09 | - | 0.29% | 14,518,193 |
| Jul 4, 2025 | 17.00 | 17.14 | 16.89 | 17.04 | - | 0.12% | 11,233,131 |
| Jul 3, 2025 | 17.49 | 17.58 | 16.51 | 17.02 | - | -0.87% | 33,615,828 |
| Jul 2, 2025 | 16.27 | 17.22 | 15.82 | 17.17 | - | 5.27% | 65,690,883 |
| Jul 1, 2025 | 15.50 | 16.81 | 15.14 | 16.31 | - | 5.50% | 63,372,527 |
| Jun 30, 2025 | 14.07 | 15.46 | 14.05 | 15.46 | - | 9.96% | 35,024,012 |
| Jun 27, 2025 | 14.07 | 14.19 | 13.74 | 14.06 | - | -0.42% | 8,839,749 |
| Jun 26, 2025 | 14.30 | 14.52 | 13.98 | 14.12 | - | -1.53% | 12,697,163 |
| Jun 25, 2025 | 13.15 | 14.34 | 13.09 | 14.34 | - | 9.89% | 22,085,917 |
| Jun 24, 2025 | 12.50 | 13.05 | 12.38 | 13.05 | - | 6.70% | 12,682,969 |
| Jun 23, 2025 | 12.57 | 12.57 | 12.05 | 12.23 | - | -2.94% | 6,672,665 |
| Jun 20, 2025 | 13.34 | 13.40 | 12.60 | 12.60 | - | -5.19% | 8,369,179 |
| Jun 19, 2025 | 13.58 | 13.64 | 13.25 | 13.29 | - | -2.21% | 1,455,268 |
| Jun 18, 2025 | 13.80 | 13.80 | 13.41 | 13.59 | - | -0.29% | 8,235,922 |
| Jun 17, 2025 | 13.56 | 13.92 | 13.06 | 13.63 | - | 0.29% | 18,822,502 |
| Jun 16, 2025 | 13.37 | 13.66 | 13.32 | 13.59 | - | 1.49% | 9,058,240 |
| Jun 13, 2025 | 13.02 | 13.39 | 12.74 | 13.39 | - | -0.15% | 4,261,324 |
| Jun 12, 2025 | 13.73 | 13.77 | 13.37 | 13.41 | - | -2.33% | 3,137,224 |
| Jun 11, 2025 | 13.75 | 13.82 | 13.56 | 13.73 | - | 0.07% | 7,815,360 |
| Jun 10, 2025 | 14.21 | 14.23 | 13.66 | 13.72 | - | -3.72% | 4,234,944 |
| Jun 5, 2025 | 14.14 | 14.63 | 13.87 | 14.25 | - | 0.99% | 19,859,732 |
| Jun 4, 2025 | 12.90 | 14.11 | 12.50 | 14.11 | - | 9.98% | 12,543,854 |
| Jun 3, 2025 | 13.12 | 13.30 | 12.78 | 12.83 | - | -2.14% | 3,018,782 |
| Jun 2, 2025 | 13.70 | 13.72 | 13.11 | 13.11 | - | -4.31% | 2,260,236 |
| May 30, 2025 | 13.31 | 13.70 | 13.08 | 13.70 | - | 3.55% | 3,915,771 |
| May 29, 2025 | 13.26 | 13.43 | 13.04 | 13.23 | - | -0.08% | 3,017,257 |
| May 28, 2025 | 13.73 | 13.86 | 13.15 | 13.24 | - | -2.58% | 1,910,421 |
| May 27, 2025 | 13.77 | 13.92 | 13.54 | 13.59 | - | 0.07% | 4,696,289 |
| May 26, 2025 | 14.00 | 14.20 | 13.58 | 13.58 | - | -2.16% | 1,940,174 |
| May 23, 2025 | 14.37 | 14.40 | 13.80 | 13.88 | - | -3.41% | 3,711,159 |
| May 22, 2025 | 14.66 | 14.73 | 14.33 | 14.37 | - | -1.24% | 2,018,233 |