Barramundi Group Ltd. (OSL:BARRA)
Norway · Delayed Price · Currency is NOK 0.7420
0.00 (0.00%)
Jul 29, 2025, 3:41 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 0.95 | 0.95 | 0.74 | 0.74 | 0.74 | 13.80% | 12,130 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.65 | 0.65 | 0.65 | -1.21% | 47,007 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -12.00% | 2,000 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,000 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | - | 32,960 |
| Jul 15, 2025 | 0.65 | 0.76 | 0.65 | 0.75 | 0.75 | -16.29% | 71,851 |
| Jul 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 46.89% | 1,140 |
| Jul 11, 2025 | 0.82 | 0.84 | 0.61 | 0.61 | 0.61 | -0.33% | 19,433 |
| Jul 10, 2025 | 0.60 | 0.70 | 0.60 | 0.61 | 0.61 | -18.40% | 52,251 |
| Jul 9, 2025 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | -20.89% | 24,025 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 7, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | - | 129 |
| Jul 4, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -0.21% | 29,200 |
| Jul 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.81% | 4,800 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | -16.83% | 7,300 |
| Jul 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 69 |
| Jun 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 27,265 |
| Jun 25, 2025 | 1.19 | 1.19 | 0.97 | 1.10 | 1.10 | 13.40% | 27,265 |
| Jun 24, 2025 | 1.20 | 1.20 | 0.97 | 0.97 | 0.97 | -23.02% | 12,000 |
| Jun 23, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | 13.51% | 2,636 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.50% | 1 |
| Jun 18, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | -14.89% | 5,667 |
| Jun 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5,542 |
| Jun 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 45.06% | 2,479 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.90 | 0.97 | 0.97 | -2.80% | 27,867 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.00 | 1.00 | 1.00 | -29.58% | 1,201 |
| Jun 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,200 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 24,094 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 55,152 |
| Jun 2, 2025 | 1.50 | 1.50 | 1.00 | 1.50 | 1.50 | 7.14% | 68,168 |
| May 30, 2025 | 1.28 | 1.50 | 1.24 | 1.40 | 1.40 | 40.00% | 105,584 |
| May 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 652 |
| May 27, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.95% | 12,171 |
| May 26, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.84% | 11,999 |
| May 23, 2025 | 1.10 | 1.10 | 0.98 | 0.98 | 0.98 | -8.41% | 6,897 |
| May 22, 2025 | 0.99 | 1.08 | 0.95 | 1.07 | 1.07 | 12.39% | 1,969 |
| May 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.03% | 8,064 |
| May 20, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 25,000 |
| May 19, 2025 | 0.95 | 1.07 | 0.95 | 1.07 | 1.07 | -6.14% | 1,505 |