AMSC ASA (OSL:AMSC)
Norway · Delayed Price · Currency is NOK 1.464
-0.010 (-0.68%)
Aug 1, 2025, 4:25 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 155,676 |
| Jul 31, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 490,480 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 334,618 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 516,366 |
| Jul 28, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 254,596 |
| Jul 25, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 275,945 |
| Jul 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 86,322 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 59,643 |
| Jul 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 82,926 |
| Jul 21, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 20,786 |
| Jul 18, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 188,344 |
| Jul 17, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 74,085 |
| Jul 16, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 57,100 |
| Jul 15, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 287,498 |
| Jul 14, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 73,213 |
| Jul 11, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 30,106 |
| Jul 10, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 70,103 |
| Jul 9, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 171,777 |
| Jul 8, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 227,011 |
| Jul 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 254,265 |
| Jul 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 802,771 |
| Jul 3, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 311,121 |
| Jul 2, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 1,196,653 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 301,465 |
| Jun 30, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 469,778 |
| Jun 27, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 311,570 |
| Jun 26, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 573,673 |
| Jun 25, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 501,932 |
| Jun 24, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 177,171 |
| Jun 23, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 514,946 |
| Jun 20, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 471,528 |
| Jun 19, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -9.88% | 6,331,891 |
| Jun 18, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 392,747 |
| Jun 17, 2025 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | 1.24% | 736,359 |
| Jun 16, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | - | 547,481 |
| Jun 13, 2025 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 3.21% | 969,635 |
| Jun 12, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 130,769 |
| Jun 11, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 495,977 |
| Jun 10, 2025 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | - | 256,091 |
| Jun 6, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 871,475 |
| Jun 5, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 375,964 |
| Jun 4, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 582,830 |
| Jun 3, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 451,437 |
| Jun 2, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 2,729,792 |
| May 30, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 122,909 |
| May 28, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 1,747,643 |
| May 27, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 428,087 |
| May 26, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 0.67% | 1,234,670 |
| May 23, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 474,676 |
| May 22, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 315,166 |