Rapid7, Inc. (LON:0KTX)
London · Delayed Price · Currency is GBP · Price in USD 20.42
-0.88 (-4.15%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.77 | 20.98 | 20.31 | 20.42 | 20.42 | -4.15% | 229 |
| Jul 31, 2025 | 21.51 | 21.77 | 21.18 | 21.30 | 21.30 | -3.44% | 506 |
| Jul 30, 2025 | 22.63 | 22.77 | 21.72 | 22.06 | 22.06 | -2.09% | 537 |
| Jul 29, 2025 | 22.75 | 23.01 | 22.37 | 22.53 | 22.53 | -1.44% | 783 |
| Jul 28, 2025 | 22.80 | 23.02 | 22.69 | 22.86 | 22.86 | 0.21% | 735 |
| Jul 25, 2025 | 22.60 | 22.85 | 22.46 | 22.81 | 22.81 | 1.61% | 37 |
| Jul 24, 2025 | 23.02 | 23.04 | 22.45 | 22.45 | 22.45 | -2.48% | 267 |
| Jul 23, 2025 | 23.00 | 23.23 | 22.57 | 23.02 | 23.02 | 1.22% | 748 |
| Jul 22, 2025 | 22.67 | 23.00 | 22.62 | 22.74 | 22.74 | 0.15% | 1,153 |
| Jul 21, 2025 | 22.43 | 22.71 | 22.28 | 22.71 | 22.71 | 1.61% | 687 |
| Jul 18, 2025 | 22.60 | 22.64 | 22.33 | 22.35 | 22.35 | -0.68% | 191 |
| Jul 17, 2025 | 22.56 | 22.70 | 22.42 | 22.50 | 22.50 | -0.38% | 107 |
| Jul 16, 2025 | 22.56 | 22.77 | 22.33 | 22.59 | 22.59 | -0.53% | 527 |
| Jul 15, 2025 | 23.05 | 23.09 | 22.71 | 22.71 | 22.71 | -1.18% | 109 |
| Jul 14, 2025 | 23.11 | 23.13 | 22.70 | 22.98 | 22.98 | -2.75% | 1,367 |
| Jul 11, 2025 | 24.20 | 24.20 | 23.63 | 23.63 | 23.63 | -4.24% | 62 |
| Jul 10, 2025 | 25.40 | 25.41 | 24.55 | 24.68 | 24.68 | -4.46% | 434 |
| Jul 9, 2025 | 24.66 | 25.83 | 24.25 | 25.83 | 25.83 | 6.95% | 1,528 |
| Jul 8, 2025 | 23.83 | 24.19 | 23.83 | 24.15 | 24.15 | -0.74% | 19 |
| Jul 7, 2025 | 24.32 | 24.33 | 24.12 | 24.33 | 24.33 | -0.01% | 47 |
| Jul 3, 2025 | 24.22 | 24.50 | 24.00 | 24.33 | 24.33 | 2.39% | 441 |
| Jul 2, 2025 | 23.99 | 24.15 | 23.73 | 23.77 | 23.77 | 1.19% | 15 |
| Jul 1, 2025 | 23.27 | 23.49 | 23.01 | 23.49 | 23.49 | 3.02% | 59 |
| Jun 30, 2025 | 22.87 | 23.09 | 22.80 | 22.80 | 22.80 | -1.59% | 548 |
| Jun 27, 2025 | 23.20 | 23.50 | 23.08 | 23.17 | 23.17 | -0.58% | 207 |
| Jun 26, 2025 | 23.44 | 23.67 | 23.14 | 23.30 | 23.30 | -0.58% | 363 |
| Jun 25, 2025 | 23.30 | 24.27 | 23.30 | 23.44 | 23.44 | 0.21% | 51 |
| Jun 24, 2025 | 23.49 | 23.80 | 23.29 | 23.39 | 23.39 | 0.97% | 56 |
| Jun 23, 2025 | 23.67 | 23.67 | 22.76 | 23.16 | 23.16 | 1.06% | 1,129 |
| Jun 20, 2025 | 23.69 | 23.70 | 22.92 | 22.92 | 22.92 | -2.68% | 305 |
| Jun 18, 2025 | 23.39 | 23.55 | 23.14 | 23.55 | 23.55 | -0.21% | 290 |
| Jun 17, 2025 | 23.23 | 23.60 | 23.21 | 23.60 | 23.60 | 0.28% | 269 |
| Jun 16, 2025 | 23.62 | 23.77 | 23.41 | 23.53 | 23.53 | -1.53% | 28 |
| Jun 13, 2025 | 23.39 | 23.91 | 23.39 | 23.90 | 23.90 | -0.30% | 21 |
| Jun 12, 2025 | 23.99 | 24.12 | 23.77 | 23.97 | 23.97 | -0.86% | 116 |
| Jun 11, 2025 | 24.48 | 24.60 | 24.18 | 24.18 | 24.18 | -0.37% | 380 |
| Jun 10, 2025 | 23.90 | 24.42 | 23.53 | 24.27 | 24.27 | 1.74% | 627 |
| Jun 9, 2025 | 23.99 | 23.99 | 23.64 | 23.86 | 23.86 | -0.36% | 500 |
| Jun 6, 2025 | 23.42 | 23.95 | 23.27 | 23.94 | 23.94 | 2.61% | 1,788 |
| Jun 5, 2025 | 23.37 | 23.70 | 23.28 | 23.33 | 23.33 | -1.69% | 202 |
| Jun 4, 2025 | 24.09 | 24.40 | 23.17 | 23.73 | 23.73 | 1.15% | 1,194 |
| Jun 3, 2025 | 23.24 | 23.47 | 23.15 | 23.46 | 23.46 | 1.31% | 121 |
| Jun 2, 2025 | 22.76 | 23.31 | 22.73 | 23.16 | 23.16 | 1.41% | 274 |
| May 30, 2025 | 22.80 | 23.01 | 22.61 | 22.84 | 22.84 | 1.85% | 15 |
| May 29, 2025 | 22.64 | 22.65 | 22.25 | 22.42 | 22.42 | -0.31% | 114 |
| May 28, 2025 | 23.18 | 23.38 | 22.49 | 22.49 | 22.49 | -3.87% | 183 |
| May 27, 2025 | 23.33 | 23.50 | 22.98 | 23.40 | 23.40 | 2.10% | 366 |
| May 23, 2025 | 22.54 | 22.91 | 22.54 | 22.91 | 22.91 | -0.24% | 10 |
| May 22, 2025 | 22.95 | 23.10 | 22.70 | 22.97 | 22.97 | 0.48% | 13 |
| May 21, 2025 | 22.90 | 23.10 | 22.78 | 22.86 | 22.86 | -1.95% | 345 |