Regeneron Pharmaceuticals, Inc. (LON:0R2M)
London · Delayed Price · Currency is GBP · Price in USD 546.04
-2.27 (-0.41%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 550.00 | 590.35 | 543.21 | 546.04 | 546.04 | -0.41% | 807 |
| Jul 31, 2025 | 550.76 | 558.31 | 547.29 | 548.31 | 548.31 | -2.06% | 683 |
| Jul 30, 2025 | 558.14 | 568.00 | 549.00 | 559.83 | 559.83 | 0.55% | 251 |
| Jul 29, 2025 | 556.00 | 559.80 | 550.00 | 556.78 | 556.78 | -1.67% | 45,171 |
| Jul 28, 2025 | 559.97 | 567.75 | 559.57 | 566.25 | 566.25 | 1.19% | 97 |
| Jul 25, 2025 | 565.14 | 565.41 | 557.24 | 559.61 | 559.61 | -1.68% | 282 |
| Jul 24, 2025 | 576.96 | 576.96 | 569.19 | 569.19 | 569.19 | -1.18% | 64 |
| Jul 23, 2025 | 563.25 | 576.81 | 563.25 | 575.99 | 575.99 | 3.36% | 1,176 |
| Jul 22, 2025 | 545.00 | 562.01 | 544.48 | 557.27 | 557.27 | 1.34% | 1,077 |
| Jul 21, 2025 | 543.60 | 552.99 | 541.55 | 549.91 | 549.91 | 1.03% | 5,408 |
| Jul 18, 2025 | 546.30 | 552.00 | 540.27 | 544.31 | 544.31 | -1.01% | 191 |
| Jul 17, 2025 | 545.00 | 552.76 | 543.55 | 549.85 | 549.85 | -0.21% | 252 |
| Jul 16, 2025 | 550.00 | 555.78 | 548.96 | 551.01 | 551.01 | 0.64% | 137 |
| Jul 15, 2025 | 574.75 | 574.75 | 547.48 | 547.48 | 547.48 | -4.42% | 341 |
| Jul 14, 2025 | 567.74 | 573.00 | 563.60 | 572.80 | 572.80 | 1.44% | 206 |
| Jul 11, 2025 | 556.99 | 565.22 | 551.20 | 564.65 | 564.65 | 0.48% | 224 |
| Jul 10, 2025 | 554.38 | 565.78 | 551.00 | 561.96 | 561.96 | 2.57% | 407 |
| Jul 9, 2025 | 555.15 | 559.08 | 546.35 | 547.88 | 547.88 | -0.34% | 630 |
| Jul 8, 2025 | 538.50 | 559.23 | 537.00 | 549.77 | 549.77 | 2.67% | 160 |
| Jul 7, 2025 | 546.50 | 551.36 | 534.22 | 535.50 | 535.50 | -2.14% | 127 |
| Jul 3, 2025 | 549.97 | 551.00 | 546.00 | 547.19 | 547.19 | -0.24% | 151 |
| Jul 2, 2025 | 533.66 | 551.00 | 532.77 | 548.50 | 548.50 | 1.54% | 3,736 |
| Jul 1, 2025 | 525.00 | 547.27 | 520.95 | 540.16 | 540.16 | 3.63% | 446 |
| Jun 30, 2025 | 516.50 | 524.89 | 516.50 | 521.22 | 521.22 | -0.53% | 155 |
| Jun 27, 2025 | 519.14 | 528.69 | 515.97 | 524.00 | 524.00 | 0.85% | 268 |
| Jun 26, 2025 | 520.81 | 529.74 | 514.65 | 519.60 | 519.60 | 0.29% | 180 |
| Jun 25, 2025 | 522.50 | 522.50 | 516.50 | 518.11 | 518.11 | -1.42% | 142 |
| Jun 24, 2025 | 515.79 | 525.91 | 515.79 | 525.59 | 525.59 | 2.66% | 345 |
| Jun 23, 2025 | 497.13 | 515.30 | 497.13 | 511.96 | 511.96 | 0.11% | 214 |
| Jun 20, 2025 | 513.05 | 522.00 | 507.92 | 511.39 | 511.39 | -0.53% | 300 |
| Jun 18, 2025 | 509.00 | 518.61 | 504.91 | 514.09 | 514.09 | -0.15% | 171 |
| Jun 17, 2025 | 524.01 | 524.01 | 512.77 | 514.85 | 514.85 | -2.69% | 461 |
| Jun 16, 2025 | 537.00 | 538.80 | 524.03 | 529.08 | 529.08 | 0.57% | 357 |
| Jun 13, 2025 | 509.33 | 526.06 | 508.79 | 526.06 | 526.06 | 0.71% | 145,833 |
| Jun 12, 2025 | 516.00 | 523.19 | 513.38 | 522.33 | 522.33 | 0.36% | 154 |
| Jun 11, 2025 | 525.77 | 527.43 | 519.30 | 520.45 | 520.45 | -1.06% | 483 |
| Jun 10, 2025 | 518.19 | 529.37 | 518.18 | 526.00 | 526.00 | 2.90% | 877 |
| Jun 9, 2025 | 495.50 | 513.90 | 495.50 | 511.17 | 511.17 | 3.18% | 1,130 |
| Jun 6, 2025 | 490.00 | 499.80 | 485.45 | 495.43 | 495.43 | 2.62% | 1,532 |
| Jun 5, 2025 | 488.95 | 491.09 | 477.01 | 482.80 | 482.80 | -1.30% | 3,331 |
| Jun 4, 2025 | 490.00 | 499.50 | 486.61 | 489.14 | 489.14 | -0.86% | 2,552 |
| Jun 3, 2025 | 492.19 | 499.70 | 485.30 | 493.40 | 493.40 | -0.59% | 2,268 |
| Jun 2, 2025 | 496.00 | 501.81 | 481.41 | 496.33 | 496.33 | 0.27% | 2,661 |
| May 30, 2025 | 531.00 | 531.00 | 485.00 | 495.00 | 495.00 | -17.63% | 6,884 |
| May 29, 2025 | 594.82 | 600.92 | 594.82 | 600.92 | 600.92 | 0.61% | 44 |
| May 28, 2025 | 601.01 | 607.50 | 597.27 | 597.27 | 597.27 | -1.51% | 328 |
| May 27, 2025 | 594.12 | 607.78 | 592.00 | 606.40 | 606.40 | 2.76% | 243 |
| May 23, 2025 | 586.85 | 590.10 | 582.21 | 590.10 | 590.10 | -1.14% | 348 |
| May 22, 2025 | 601.78 | 605.34 | 592.00 | 596.90 | 596.90 | -0.52% | 417 |
| May 21, 2025 | 615.19 | 616.00 | 600.00 | 600.02 | 600.02 | -2.36% | 136 |