PCI Biotech Holding ASA (OSL:PCIB)
Norway · Delayed Price · Currency is NOK 1.410
0.00 (0.00%)
Aug 1, 2025, 4:13 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.42 | 1.50 | 1.41 | 1.41 | 1.41 | - | 26,612 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 18,700 |
| Jul 30, 2025 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -2.03% | 17,100 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.46 | 1.48 | 1.48 | -9.20% | 194,549 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.55 | 1.63 | 1.63 | 3.16% | 69,618 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -3.66% | 1,695 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 3.14% | 3,690 |
| Jul 23, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | - | 14,452 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 13,431 |
| Jul 21, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 17,656 |
| Jul 18, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 7,234 |
| Jul 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 9,200 |
| Jul 16, 2025 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | 1.86% | 24,983 |
| Jul 15, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 10,786 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 13,252 |
| Jul 11, 2025 | 1.61 | 1.68 | 1.61 | 1.61 | 1.61 | -1.83% | 26,466 |
| Jul 10, 2025 | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | - | 530 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 48,356 |
| Jul 8, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 3.73% | 24,183 |
| Jul 7, 2025 | 1.73 | 1.73 | 1.61 | 1.61 | 1.61 | -2.42% | 33,280 |
| Jul 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 700 |
| Jul 3, 2025 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 4,820 |
| Jul 2, 2025 | 1.70 | 1.78 | 1.70 | 1.70 | 1.70 | - | 15,606 |
| Jul 1, 2025 | 1.67 | 1.75 | 1.64 | 1.70 | 1.70 | 1.80% | 27,823 |
| Jun 30, 2025 | 1.66 | 1.75 | 1.66 | 1.67 | 1.67 | 1.83% | 18,140 |
| Jun 27, 2025 | 1.67 | 1.73 | 1.60 | 1.64 | 1.64 | -1.80% | 48,403 |
| Jun 26, 2025 | 1.70 | 1.75 | 1.59 | 1.67 | 1.67 | -0.60% | 31,357 |
| Jun 25, 2025 | 1.65 | 1.68 | 1.59 | 1.68 | 1.68 | 6.33% | 35,968 |
| Jun 24, 2025 | 1.58 | 1.80 | 1.58 | 1.58 | 1.58 | -0.63% | 36,908 |
| Jun 23, 2025 | 1.72 | 1.89 | 1.59 | 1.59 | 1.59 | -0.63% | 106,702 |
| Jun 20, 2025 | 1.65 | 1.72 | 1.60 | 1.60 | 1.60 | -5.33% | 5,573 |
| Jun 19, 2025 | 1.72 | 1.72 | 1.58 | 1.69 | 1.69 | 1.20% | 30,788 |
| Jun 18, 2025 | 1.70 | 1.70 | 1.57 | 1.67 | 1.67 | -1.76% | 43,976 |
| Jun 17, 2025 | 1.72 | 1.72 | 1.57 | 1.70 | 1.70 | - | 97,812 |
| Jun 16, 2025 | 1.68 | 1.80 | 1.68 | 1.70 | 1.70 | 1.19% | 67,391 |
| Jun 13, 2025 | 1.58 | 1.80 | 1.58 | 1.68 | 1.68 | 1.20% | 175,119 |
| Jun 12, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 1.22% | 2,765 |
| Jun 11, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | -0.61% | 1,153 |
| Jun 10, 2025 | 1.65 | 1.66 | 1.57 | 1.65 | 1.65 | 3.77% | 10,182 |
| Jun 6, 2025 | 1.60 | 1.66 | 1.59 | 1.59 | 1.59 | -4.22% | 62,705 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | 0.61% | 79,531 |
| Jun 4, 2025 | 1.60 | 1.65 | 1.57 | 1.65 | 1.65 | -2.94% | 119,757 |
| Jun 3, 2025 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | - | 36,336 |
| Jun 2, 2025 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | 2.41% | 73,214 |
| May 30, 2025 | 1.64 | 1.77 | 1.64 | 1.66 | 1.66 | -4.60% | 14,014 |
| May 28, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 2.35% | 15,302 |
| May 27, 2025 | 1.71 | 1.77 | 1.70 | 1.70 | 1.70 | 0.59% | 21,378 |
| May 26, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | - | 8,525 |
| May 23, 2025 | 1.60 | 1.70 | 1.58 | 1.69 | 1.69 | 5.62% | 95,556 |
| May 22, 2025 | 1.64 | 1.64 | 1.54 | 1.60 | 1.60 | -5.33% | 81,378 |