Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.606
+0.026 (0.57%)
Aug 4, 2025, 3:50 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.60 | 4.65 | 4.57 | 4.61 | 4.61 | 0.57% | 49,394 |
| Aug 1, 2025 | 4.58 | 4.59 | 4.57 | 4.58 | 4.58 | 1.44% | 6,560 |
| Jul 31, 2025 | 4.53 | 4.55 | 4.51 | 4.52 | 4.52 | -0.66% | 37,210 |
| Jul 30, 2025 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.44% | 7,689 |
| Jul 29, 2025 | 4.56 | 4.58 | 4.53 | 4.53 | 4.53 | -0.11% | 3,728 |
| Jul 28, 2025 | 4.61 | 4.64 | 4.53 | 4.53 | 4.53 | -2.58% | 23,487 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.53 | 4.65 | 4.65 | - | 11,547 |
| Jul 24, 2025 | 4.67 | 4.68 | 4.60 | 4.65 | 4.65 | - | 15,624 |
| Jul 23, 2025 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | -0.43% | 32,644 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | 0.78% | 28,533 |
| Jul 21, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | -0.13% | 47,728 |
| Jul 18, 2025 | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | 3.80% | 48,307 |
| Jul 17, 2025 | 4.45 | 4.48 | 4.45 | 4.47 | 4.47 | -0.33% | 54,450 |
| Jul 16, 2025 | 4.47 | 4.53 | 4.45 | 4.49 | 4.49 | -0.88% | 4,277 |
| Jul 15, 2025 | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | 0.11% | 21,514 |
| Jul 14, 2025 | 4.53 | 4.56 | 4.52 | 4.52 | 4.52 | -0.44% | 12,404 |
| Jul 11, 2025 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | 1.34% | 10,005 |
| Jul 10, 2025 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | -0.88% | 16,934 |
| Jul 9, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.60% | 23,391 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.11% | 10,160 |
| Jul 7, 2025 | 4.51 | 4.51 | 4.44 | 4.50 | 4.50 | -0.71% | 7,389 |
| Jul 3, 2025 | 4.52 | 4.54 | 4.52 | 4.53 | 4.53 | 0.44% | 7,863 |
| Jul 2, 2025 | 4.49 | 4.53 | 4.49 | 4.51 | 4.51 | -0.22% | 3,335 |
| Jul 1, 2025 | 4.53 | 4.53 | 4.50 | 4.52 | 4.52 | -0.07% | 17,264 |
| Jun 30, 2025 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | 0.65% | 3,885 |
| Jun 27, 2025 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.13% | 8,833 |
| Jun 26, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.33% | 3,486 |
| Jun 25, 2025 | 4.47 | 4.50 | 4.47 | 4.49 | 4.49 | -0.33% | 2,068 |
| Jun 24, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.45% | 25,061 |
| Jun 23, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 1.36% | 3,565 |
| Jun 20, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | 0.23% | 2,623 |
| Jun 18, 2025 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | -0.45% | 10,524 |
| Jun 17, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.78% | 15,046 |
| Jun 16, 2025 | 4.46 | 4.47 | 4.44 | 4.47 | 4.47 | 0.56% | 7,109 |
| Jun 13, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.52% | 58,935 |
| Jun 12, 2025 | 4.46 | 4.49 | 4.45 | 4.46 | 4.46 | 0.29% | 12,561 |
| Jun 11, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 1.60% | 22,352 |
| Jun 10, 2025 | 4.41 | 4.42 | 4.38 | 4.38 | 4.38 | -0.57% | 15,482 |
| Jun 9, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.34% | 7,630 |
| Jun 6, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.23% | 8,640 |
| Jun 5, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.23% | 23,364 |
| Jun 4, 2025 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | 0.23% | 20,296 |
| Jun 3, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 4,876 |
| Jun 2, 2025 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | 0.46% | 4,910 |
| May 30, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | -0.46% | 9,548 |
| May 29, 2025 | 4.36 | 4.40 | 4.36 | 4.39 | 4.39 | 0.99% | 11,678 |
| May 28, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.16% | 36,356 |
| May 27, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | 4.34 | -0.23% | 2,748 |
| May 23, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.46% | 9,209 |
| May 22, 2025 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | -0.12% | 3,277 |