Vend Marketplaces ASA (OSL:VENDA)
Norway · Delayed Price · Currency is NOK 408.60
-6.40 (-1.54%)
Aug 8, 2025, 4:25 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 415.00 | 417.60 | 407.40 | 408.60 | 408.60 | -1.54% | 53,146 |
| Aug 7, 2025 | 407.80 | 418.20 | 407.80 | 415.00 | 415.00 | 1.57% | 62,559 |
| Aug 6, 2025 | 405.80 | 412.00 | 404.20 | 408.60 | 408.60 | -0.63% | 152,407 |
| Aug 5, 2025 | 404.20 | 415.60 | 404.20 | 411.20 | 411.20 | 0.34% | 29,601 |
| Aug 4, 2025 | 408.60 | 412.60 | 406.40 | 409.80 | 409.80 | 0.94% | 46,605 |
| Aug 1, 2025 | 414.20 | 414.20 | 404.40 | 406.00 | 406.00 | -1.17% | 113,613 |
| Jul 31, 2025 | 403.20 | 411.40 | 398.00 | 410.80 | 410.80 | 2.39% | 127,054 |
| Jul 30, 2025 | 406.00 | 412.00 | 401.00 | 401.20 | 401.20 | -1.81% | 46,797 |
| Jul 29, 2025 | 409.80 | 418.00 | 408.20 | 408.60 | 408.60 | -0.29% | 150,623 |
| Jul 28, 2025 | 410.80 | 416.80 | 409.80 | 409.80 | 409.80 | -0.10% | 64,434 |
| Jul 25, 2025 | 406.20 | 411.20 | 405.00 | 410.20 | 410.20 | 1.28% | 149,810 |
| Jul 24, 2025 | 406.80 | 409.00 | 402.80 | 405.00 | 405.00 | 1.05% | 175,165 |
| Jul 23, 2025 | 390.00 | 407.00 | 390.00 | 400.80 | 400.80 | -1.52% | 178,897 |
| Jul 22, 2025 | 402.60 | 414.60 | 400.80 | 407.00 | 407.00 | 1.34% | 322,646 |
| Jul 21, 2025 | 389.80 | 404.40 | 389.80 | 401.60 | 401.60 | 2.66% | 122,131 |
| Jul 18, 2025 | 374.00 | 402.00 | 374.00 | 391.20 | 391.20 | 8.55% | 187,392 |
| Jul 17, 2025 | 363.00 | 363.00 | 358.00 | 360.40 | 360.40 | 1.01% | 54,974 |
| Jul 16, 2025 | 359.40 | 359.40 | 356.20 | 356.80 | 356.80 | -0.72% | 69,961 |
| Jul 15, 2025 | 350.80 | 360.00 | 350.80 | 359.40 | 359.40 | 0.67% | 60,730 |
| Jul 14, 2025 | 358.00 | 358.00 | 353.20 | 357.00 | 357.00 | 0.11% | 48,053 |
| Jul 11, 2025 | 345.00 | 359.60 | 345.00 | 356.60 | 356.60 | 0.17% | 33,492 |
| Jul 10, 2025 | 354.00 | 357.00 | 353.80 | 356.00 | 356.00 | 0.23% | 47,147 |
| Jul 9, 2025 | 354.00 | 356.20 | 351.20 | 355.20 | 355.20 | 0.79% | 90,268 |
| Jul 8, 2025 | 360.60 | 362.60 | 348.40 | 352.40 | 352.40 | -2.92% | 197,153 |
| Jul 7, 2025 | 361.00 | 365.40 | 361.00 | 363.00 | 363.00 | 0.55% | 55,865 |
| Jul 4, 2025 | 361.80 | 364.80 | 360.60 | 361.00 | 361.00 | -0.61% | 95,496 |
| Jul 3, 2025 | 355.60 | 365.00 | 353.60 | 363.20 | 363.20 | 2.31% | 286,716 |
| Jul 2, 2025 | 359.80 | 359.80 | 349.60 | 355.00 | 355.00 | -1.06% | 101,151 |
| Jul 1, 2025 | 354.60 | 358.80 | 352.60 | 358.80 | 358.80 | 1.07% | 146,605 |
| Jun 30, 2025 | 350.20 | 357.80 | 350.20 | 355.00 | 355.00 | 0.97% | 72,650 |
| Jun 27, 2025 | 344.00 | 354.00 | 344.00 | 351.60 | 351.60 | 1.38% | 61,103 |
| Jun 26, 2025 | 348.00 | 352.00 | 346.00 | 346.80 | 346.80 | -0.57% | 57,970 |
| Jun 25, 2025 | 346.00 | 349.60 | 342.60 | 348.80 | 348.80 | 1.10% | 131,748 |
| Jun 24, 2025 | 350.80 | 352.40 | 345.00 | 345.00 | 345.00 | -0.75% | 88,387 |
| Jun 23, 2025 | 335.20 | 349.60 | 335.20 | 347.60 | 347.60 | 1.64% | 119,069 |
| Jun 20, 2025 | 333.40 | 350.00 | 333.40 | 342.00 | 342.00 | -2.01% | 555,644 |
| Jun 19, 2025 | 353.80 | 356.00 | 349.00 | 349.00 | 349.00 | -1.41% | 122,796 |
| Jun 18, 2025 | 355.00 | 358.00 | 351.80 | 354.00 | 354.00 | -1.12% | 599,515 |
| Jun 17, 2025 | 350.80 | 359.20 | 350.80 | 358.00 | 358.00 | -0.22% | 97,947 |
| Jun 16, 2025 | 361.40 | 362.00 | 356.80 | 358.80 | 358.80 | -0.88% | 100,462 |
| Jun 13, 2025 | 361.00 | 363.40 | 359.80 | 362.00 | 359.78 | -0.06% | 159,907 |
| Jun 12, 2025 | 354.20 | 363.00 | 354.20 | 362.20 | 359.98 | 2.03% | 117,767 |
| Jun 11, 2025 | 351.60 | 359.80 | 347.20 | 355.00 | 352.82 | 0.40% | 86,355 |
| Jun 10, 2025 | 358.00 | 360.00 | 346.60 | 353.60 | 351.43 | -1.34% | 97,061 |
| Jun 6, 2025 | 358.80 | 361.40 | 356.60 | 358.40 | 356.20 | 2.05% | 80,521 |
| Jun 5, 2025 | 353.40 | 353.40 | 348.40 | 351.20 | 349.05 | -0.40% | 77,338 |
| Jun 4, 2025 | 347.40 | 356.20 | 345.00 | 352.60 | 350.44 | 1.09% | 118,511 |
| Jun 3, 2025 | 338.80 | 351.40 | 338.80 | 348.80 | 346.66 | 2.41% | 146,438 |
| Jun 2, 2025 | 340.00 | 346.20 | 333.80 | 340.60 | 338.51 | -0.18% | 265,963 |
| May 30, 2025 | 336.80 | 347.20 | 335.60 | 341.20 | 339.11 | 0.71% | 143,402 |