Royce Small-Cap Fund Investment Class (PENNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.08
-0.04 (-0.44%)
Aug 1, 2025, 8:09 AM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.32% |
| Jul 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% |
| Jul 30, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.87% |
| Jul 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.33% |
| Jul 28, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.22% |
| Jul 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.87% |
| Jul 24, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.19% |
| Jul 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.20% |
| Jul 22, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.88% |
| Jul 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.44% |
| Jul 18, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.76% |
| Jul 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.99% |
| Jul 16, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% |
| Jul 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.84% |
| Jul 14, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% |
| Jul 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.07% |
| Jul 10, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.65% |
| Jul 9, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.87% |
| Jul 8, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.55% |
| Jul 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.30% |
| Jul 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.76% |
| Jul 2, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.21% |
| Jul 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.34% |
| Jun 30, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.11% |
| Jun 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.47% |
| Jun 25, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.56% |
| Jun 24, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.26% |
| Jun 23, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.39% |
| Jun 20, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| Jun 18, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Jun 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.14% |
| Jun 16, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.15% |
| Jun 13, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.93% |
| Jun 12, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Jun 11, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.34% |
| Jun 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% |
| Jun 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% |
| Jun 6, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.15% |
| Jun 5, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Jun 4, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% |
| Jun 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.52% |
| Jun 2, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% |
| May 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% |
| May 29, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.35% |
| May 28, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.38% |
| May 27, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2.60% |
| May 23, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.35% |
| May 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% |
| May 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.52% |