Nordea Bank Abp (STO:NDA.SE)
Sweden · Delayed Price · Currency is SEK 141.25
-1.75 (-1.22%)
Aug 1, 2025, 5:29 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 142.30 | 142.85 | 140.30 | 141.25 | 141.25 | -1.22% | 3,249,112 |
| Jul 31, 2025 | 143.95 | 144.30 | 142.70 | 143.00 | 143.00 | -0.52% | 1,554,321 |
| Jul 30, 2025 | 141.50 | 144.00 | 141.50 | 143.75 | 143.75 | 2.68% | 1,746,964 |
| Jul 29, 2025 | 140.60 | 143.35 | 140.00 | 140.00 | 140.00 | -0.43% | 2,174,416 |
| Jul 28, 2025 | 142.05 | 142.65 | 140.15 | 140.60 | 140.60 | -0.25% | 1,791,742 |
| Jul 25, 2025 | 142.25 | 142.25 | 140.50 | 140.95 | 140.95 | -0.70% | 2,080,104 |
| Jul 24, 2025 | 141.00 | 142.10 | 140.50 | 141.95 | 141.95 | 2.05% | 2,707,808 |
| Jul 23, 2025 | 137.05 | 139.35 | 136.80 | 139.10 | 139.10 | 2.35% | 3,192,004 |
| Jul 22, 2025 | 137.10 | 137.70 | 135.90 | 135.90 | 135.90 | -0.98% | 3,711,748 |
| Jul 21, 2025 | 137.10 | 137.65 | 136.80 | 137.25 | 137.25 | -0.18% | 2,095,401 |
| Jul 18, 2025 | 137.70 | 138.60 | 136.10 | 137.50 | 137.50 | 0.11% | 2,870,466 |
| Jul 17, 2025 | 140.75 | 140.85 | 135.45 | 137.35 | 137.35 | -2.73% | 7,111,142 |
| Jul 16, 2025 | 140.85 | 142.10 | 140.25 | 141.20 | 141.20 | 0.25% | 3,695,646 |
| Jul 15, 2025 | 141.85 | 142.30 | 140.75 | 140.85 | 140.85 | -0.67% | 1,376,891 |
| Jul 14, 2025 | 140.50 | 141.85 | 139.75 | 141.80 | 141.80 | 0.42% | 1,742,914 |
| Jul 11, 2025 | 143.60 | 143.65 | 140.85 | 141.20 | 141.20 | -2.22% | 3,001,570 |
| Jul 10, 2025 | 144.90 | 145.20 | 144.00 | 144.40 | 144.40 | 0.10% | 1,938,723 |
| Jul 9, 2025 | 142.10 | 144.25 | 141.85 | 144.25 | 144.25 | 2.09% | 2,723,891 |
| Jul 8, 2025 | 141.50 | 141.80 | 140.30 | 141.30 | 141.30 | - | 1,883,950 |
| Jul 7, 2025 | 140.75 | 141.35 | 139.75 | 141.30 | 141.30 | 0.25% | 2,105,204 |
| Jul 4, 2025 | 142.50 | 142.55 | 140.60 | 140.95 | 140.95 | -1.30% | 2,034,125 |
| Jul 3, 2025 | 141.00 | 142.95 | 140.80 | 142.80 | 142.80 | 1.53% | 1,813,541 |
| Jul 2, 2025 | 140.00 | 141.05 | 139.55 | 140.65 | 140.65 | 1.08% | 1,967,291 |
| Jul 1, 2025 | 140.50 | 140.75 | 138.10 | 139.15 | 139.15 | -1.17% | 2,201,099 |
| Jun 30, 2025 | 141.50 | 141.70 | 140.05 | 140.80 | 140.80 | -0.32% | 3,578,493 |
| Jun 27, 2025 | 139.00 | 141.25 | 138.90 | 141.25 | 141.25 | 2.24% | 3,182,172 |
| Jun 26, 2025 | 138.20 | 138.70 | 137.25 | 138.15 | 138.15 | 0.36% | 3,115,535 |
| Jun 25, 2025 | 138.60 | 138.60 | 137.10 | 137.65 | 137.65 | -0.33% | 2,102,691 |
| Jun 24, 2025 | 137.45 | 138.70 | 137.00 | 138.10 | 138.10 | 2.22% | 3,902,169 |
| Jun 23, 2025 | 135.90 | 137.35 | 134.85 | 135.10 | 135.10 | -0.92% | 3,262,910 |
| Jun 19, 2025 | 137.25 | 137.45 | 135.85 | 136.35 | 136.35 | -0.84% | 4,113,796 |
| Jun 18, 2025 | 136.50 | 137.60 | 136.45 | 137.50 | 137.50 | 0.88% | 2,566,122 |
| Jun 17, 2025 | 137.05 | 137.30 | 135.95 | 136.30 | 136.30 | -1.27% | 1,762,994 |
| Jun 16, 2025 | 136.35 | 138.30 | 136.35 | 138.05 | 138.05 | 1.47% | 1,968,188 |
| Jun 13, 2025 | 136.60 | 136.95 | 135.65 | 136.05 | 136.05 | -1.48% | 7,292,160 |
| Jun 12, 2025 | 136.50 | 138.40 | 135.95 | 138.10 | 138.10 | 0.18% | 5,967,308 |
| Jun 11, 2025 | 138.20 | 139.25 | 137.50 | 137.85 | 137.85 | -0.33% | 5,683,193 |
| Jun 10, 2025 | 139.20 | 139.20 | 137.70 | 138.30 | 138.30 | -0.86% | 3,397,566 |
| Jun 9, 2025 | 139.10 | 139.50 | 138.55 | 139.50 | 139.50 | 0.14% | 1,431,886 |
| Jun 5, 2025 | 139.45 | 139.50 | 137.65 | 139.30 | 139.30 | -0.21% | 2,383,992 |
| Jun 4, 2025 | 139.60 | 140.35 | 138.90 | 139.60 | 139.60 | 0.32% | 2,986,486 |
| Jun 3, 2025 | 140.00 | 140.10 | 137.95 | 139.15 | 139.15 | -0.39% | 2,045,849 |
| Jun 2, 2025 | 138.00 | 140.25 | 137.55 | 139.70 | 139.70 | 0.61% | 2,112,540 |
| May 30, 2025 | 138.15 | 139.70 | 137.80 | 138.85 | 138.85 | 0.51% | 3,502,474 |
| May 28, 2025 | 138.50 | 139.20 | 137.35 | 138.15 | 138.15 | -0.36% | 1,705,906 |
| May 27, 2025 | 138.40 | 139.50 | 138.15 | 138.65 | 138.65 | 0.18% | 1,690,325 |
| May 26, 2025 | 138.20 | 138.85 | 137.85 | 138.40 | 138.40 | 1.02% | 1,240,521 |
| May 23, 2025 | 139.00 | 139.30 | 133.70 | 137.00 | 137.00 | -1.37% | 4,266,135 |
| May 22, 2025 | 139.00 | 139.45 | 137.70 | 138.90 | 138.90 | -0.61% | 2,449,700 |
| May 21, 2025 | 139.75 | 140.35 | 139.05 | 139.75 | 139.75 | -1.20% | 4,220,064 |