Desert Control AS (OSL:DSRT)
Norway · Delayed Price · Currency is NOK 4.720
+0.180 (3.96%)
At close: Jul 31, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.52 | 4.88 | 4.52 | 4.72 | 4.72 | 3.96% | 147,505 |
| Jul 30, 2025 | 4.54 | 4.80 | 4.40 | 4.54 | 4.54 | -0.22% | 187,591 |
| Jul 29, 2025 | 4.51 | 4.55 | 4.40 | 4.55 | 4.55 | 3.41% | 48,370 |
| Jul 28, 2025 | 4.66 | 4.86 | 4.32 | 4.40 | 4.40 | -2.22% | 281,554 |
| Jul 25, 2025 | 4.40 | 4.64 | 4.28 | 4.50 | 4.50 | 1.12% | 304,455 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.25 | 4.45 | 4.45 | -9.55% | 526,197 |
| Jul 23, 2025 | 5.46 | 5.48 | 4.80 | 4.92 | 4.92 | -9.89% | 525,263 |
| Jul 22, 2025 | 5.42 | 5.60 | 4.65 | 5.46 | 5.46 | -21.10% | 1,173,210 |
| Jul 21, 2025 | 7.06 | 7.06 | 6.70 | 6.92 | 6.92 | 0.29% | 46,168 |
| Jul 18, 2025 | 7.28 | 7.28 | 6.86 | 6.90 | 6.90 | -1.43% | 33,869 |
| Jul 17, 2025 | 7.10 | 7.34 | 6.86 | 7.00 | 7.00 | -1.41% | 68,166 |
| Jul 16, 2025 | 7.14 | 7.40 | 7.10 | 7.10 | 7.10 | -3.27% | 127,698 |
| Jul 15, 2025 | 7.28 | 7.34 | 6.90 | 7.34 | 7.34 | 2.51% | 79,591 |
| Jul 14, 2025 | 7.10 | 7.28 | 6.78 | 7.16 | 7.16 | -1.10% | 404,818 |
| Jul 11, 2025 | 7.28 | 7.28 | 7.00 | 7.24 | 7.24 | -0.55% | 57,150 |
| Jul 10, 2025 | 7.32 | 7.46 | 7.14 | 7.28 | 7.28 | -2.93% | 49,997 |
| Jul 9, 2025 | 7.40 | 7.58 | 7.30 | 7.50 | 7.50 | - | 98,152 |
| Jul 8, 2025 | 7.40 | 7.58 | 7.38 | 7.50 | 7.50 | 0.54% | 130,792 |
| Jul 7, 2025 | 7.20 | 7.48 | 7.20 | 7.46 | 7.46 | 0.81% | 56,984 |
| Jul 4, 2025 | 7.06 | 7.56 | 7.06 | 7.40 | 7.40 | 2.49% | 34,709 |
| Jul 3, 2025 | 7.20 | 7.48 | 7.02 | 7.22 | 7.22 | -0.28% | 332,239 |
| Jul 2, 2025 | 7.14 | 7.32 | 7.02 | 7.24 | 7.24 | -2.69% | 43,094 |
| Jul 1, 2025 | 7.26 | 7.72 | 7.22 | 7.44 | 7.44 | 5.98% | 197,795 |
| Jun 30, 2025 | 7.20 | 7.58 | 6.60 | 7.02 | 7.02 | -7.63% | 528,072 |
| Jun 27, 2025 | 8.20 | 8.20 | 7.40 | 7.60 | 7.60 | -3.80% | 167,368 |
| Jun 26, 2025 | 8.00 | 8.36 | 7.90 | 7.90 | 7.90 | -0.25% | 218,872 |
| Jun 25, 2025 | 8.00 | 8.40 | 7.92 | 7.92 | 7.92 | -0.25% | 440,727 |
| Jun 24, 2025 | 7.70 | 8.40 | 7.50 | 7.94 | 7.94 | 3.12% | 378,163 |
| Jun 23, 2025 | 7.68 | 7.70 | 7.60 | 7.70 | 7.70 | - | 104,390 |
| Jun 20, 2025 | 7.30 | 7.88 | 7.24 | 7.70 | 7.70 | 5.48% | 262,628 |
| Jun 19, 2025 | 7.26 | 7.38 | 7.20 | 7.30 | 7.30 | -0.82% | 61,004 |
| Jun 18, 2025 | 7.20 | 7.38 | 7.08 | 7.36 | 7.36 | 1.38% | 94,373 |
| Jun 17, 2025 | 7.40 | 7.52 | 7.04 | 7.26 | 7.26 | -3.20% | 56,113 |
| Jun 16, 2025 | 7.46 | 7.58 | 7.26 | 7.50 | 7.50 | 0.27% | 117,746 |
| Jun 13, 2025 | 7.58 | 7.58 | 7.12 | 7.48 | 7.48 | 1.36% | 72,402 |
| Jun 12, 2025 | 7.60 | 7.60 | 7.38 | 7.38 | 7.38 | 0.27% | 129,604 |
| Jun 11, 2025 | 7.40 | 7.68 | 7.24 | 7.36 | 7.36 | 2.22% | 234,040 |
| Jun 10, 2025 | 6.88 | 7.48 | 6.80 | 7.20 | 7.20 | 9.09% | 531,642 |
| Jun 6, 2025 | 6.80 | 6.88 | 6.60 | 6.60 | 6.60 | -1.79% | 110,144 |
| Jun 5, 2025 | 6.66 | 6.94 | 6.64 | 6.72 | 6.72 | -0.59% | 77,769 |
| Jun 4, 2025 | 6.76 | 6.90 | 6.62 | 6.76 | 6.76 | 1.20% | 206,860 |
| Jun 3, 2025 | 6.70 | 6.74 | 6.44 | 6.68 | 6.68 | 4.37% | 220,101 |
| Jun 2, 2025 | 6.96 | 6.96 | 6.30 | 6.40 | 6.40 | -1.84% | 128,203 |
| May 30, 2025 | 6.14 | 6.68 | 6.14 | 6.52 | 6.52 | 3.16% | 169,049 |
| May 28, 2025 | 6.06 | 6.48 | 6.06 | 6.32 | 6.32 | 0.96% | 18,749 |
| May 27, 2025 | 6.20 | 6.34 | 6.10 | 6.26 | 6.26 | 0.97% | 84,924 |
| May 26, 2025 | 6.16 | 6.36 | 6.02 | 6.20 | 6.20 | 1.97% | 84,243 |
| May 23, 2025 | 6.20 | 6.20 | 5.80 | 6.08 | 6.08 | - | 220,722 |
| May 22, 2025 | 6.06 | 6.20 | 5.90 | 6.08 | 6.08 | 0.33% | 35,942 |
| May 21, 2025 | 6.10 | 6.16 | 5.98 | 6.06 | 6.06 | 1.00% | 14,159 |