Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 3.600
-0.010 (-0.28%)
At close: Aug 8, 2025, 2:45 PM PST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.61 | 3.61 | 3.58 | 3.60 | - | -0.28% | 444,000 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | 0.28% | 82,000 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | 111,000 |
| Aug 5, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | - | - | 2,716,000 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | - | - | 2,597,000 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.60 | 3.60 | - | -3.74% | 539,000 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | - | -4.10% | 888,000 |
| Jul 30, 2025 | 3.84 | 3.97 | 3.84 | 3.90 | - | 2.90% | 1,639,000 |
| Jul 29, 2025 | 4.04 | 4.10 | 3.60 | 3.79 | - | -6.19% | 8,153,000 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.04 | 4.04 | - | -6.91% | 1,568,000 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | - | -2.69% | 308,000 |
| Jul 24, 2025 | 4.45 | 4.46 | 4.41 | 4.46 | - | 0.22% | 61,000 |
| Jul 23, 2025 | 4.39 | 4.49 | 4.34 | 4.45 | - | -1.11% | 109,000 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 5,000 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 5,000 |
| Jul 18, 2025 | 4.27 | 4.50 | 4.26 | 4.50 | - | 4.90% | 130,000 |
| Jul 17, 2025 | 4.35 | 4.35 | 4.26 | 4.29 | - | -1.61% | 188,000 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.36 | 4.36 | - | -3.11% | 173,000 |
| Jul 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 104,000 |
| Jul 14, 2025 | 4.50 | 4.60 | 4.50 | 4.50 | - | -2.17% | 348,000 |
| Jul 11, 2025 | 4.65 | 4.70 | 4.60 | 4.60 | - | - | 58,000 |
| Jul 10, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | - | 2.22% | 1,141,000 |
| Jul 9, 2025 | 4.36 | 4.62 | 4.36 | 4.50 | - | 5.63% | 712,000 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | - | -2.74% | 27,000 |
| Jul 7, 2025 | 4.30 | 4.38 | 4.28 | 4.38 | - | 0.69% | 106,000 |
| Jul 4, 2025 | 4.37 | 4.44 | 4.35 | 4.35 | - | -0.46% | 167,000 |
| Jul 3, 2025 | 4.45 | 4.46 | 4.37 | 4.37 | - | -2.02% | 101,000 |
| Jul 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | 11,000 |
| Jul 1, 2025 | 4.45 | 4.46 | 4.40 | 4.46 | - | 0.22% | 181,000 |
| Jun 30, 2025 | 4.44 | 4.47 | 4.40 | 4.45 | - | 0.23% | 110,000 |
| Jun 27, 2025 | 4.44 | 4.45 | 4.23 | 4.44 | - | -0.22% | 45,000 |
| Jun 26, 2025 | 4.44 | 4.45 | 4.43 | 4.45 | - | - | 29,000 |
| Jun 25, 2025 | 4.24 | 4.45 | 4.20 | 4.45 | - | 4.71% | 701,000 |
| Jun 24, 2025 | 4.22 | 4.30 | 4.22 | 4.25 | - | 0.71% | 257,000 |
| Jun 23, 2025 | 4.36 | 4.36 | 4.22 | 4.22 | - | -7.66% | 19,000 |
| Jun 20, 2025 | 4.21 | 4.57 | 4.16 | 4.57 | - | 4.82% | 2,440,000 |
| Jun 19, 2025 | 4.35 | 4.36 | 4.33 | 4.36 | - | 0.69% | 354,000 |
| Jun 18, 2025 | 4.36 | 4.36 | 4.32 | 4.33 | - | 2.36% | 327,000 |
| Jun 17, 2025 | 4.38 | 4.38 | 4.23 | 4.23 | - | -1.40% | 212,000 |
| Jun 16, 2025 | 4.15 | 4.38 | 4.15 | 4.29 | - | 3.37% | 289,000 |
| Jun 13, 2025 | 4.14 | 4.15 | 4.10 | 4.15 | - | 2.47% | 184,000 |
| Jun 11, 2025 | 4.12 | 4.12 | 4.05 | 4.05 | - | -1.94% | 232,000 |
| Jun 10, 2025 | 4.10 | 4.14 | 4.07 | 4.13 | - | -0.24% | 179,000 |
| Jun 9, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | - | - | 10,000 |
| Jun 5, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | - | 1.22% | 75,000 |
| Jun 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | -0.24% | 1,000 |
| Jun 3, 2025 | 4.16 | 4.16 | 4.07 | 4.10 | - | -0.73% | 677,000 |
| Jun 2, 2025 | 3.96 | 4.13 | 3.96 | 4.13 | - | 4.29% | 34,000 |
| May 30, 2025 | 4.04 | 4.08 | 3.96 | 3.96 | - | -0.50% | 266,000 |
| May 29, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | - | - | 51,000 |