RugVista Group AB (publ) (STO:RUG)
Sweden · Delayed Price · Currency is SEK 68.00
+0.60 (0.89%)
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 | 67.10 | 68.00 | 66.80 | 68.00 | 68.00 | 0.89% | 64,006 |
| Jul 31, 2025 | 63.40 | 67.80 | 63.40 | 67.40 | 67.40 | 0.90% | 8,432 |
| Jul 30, 2025 | 65.60 | 67.60 | 65.20 | 66.80 | 66.80 | -0.30% | 14,342 |
| Jul 29, 2025 | 67.80 | 68.40 | 67.00 | 67.00 | 67.00 | -2.05% | 33,464 |
| Jul 28, 2025 | 70.20 | 70.20 | 67.60 | 68.40 | 68.40 | -2.56% | 2,781 |
| Jul 25, 2025 | 70.40 | 70.60 | 68.60 | 70.20 | 70.20 | -0.85% | 6,155 |
| Jul 24, 2025 | 68.80 | 71.00 | 68.80 | 70.80 | 70.80 | 1.72% | 14,681 |
| Jul 23, 2025 | 65.80 | 70.00 | 65.80 | 69.60 | 69.60 | 4.50% | 28,123 |
| Jul 22, 2025 | 64.80 | 67.00 | 63.00 | 66.60 | 66.60 | 3.74% | 23,824 |
| Jul 21, 2025 | 64.60 | 64.60 | 63.00 | 64.20 | 64.20 | -0.93% | 4,361 |
| Jul 18, 2025 | 63.00 | 65.00 | 63.00 | 64.80 | 64.80 | 3.18% | 14,664 |
| Jul 17, 2025 | 61.60 | 63.40 | 61.60 | 62.80 | 62.80 | 0.96% | 12,513 |
| Jul 16, 2025 | 63.40 | 63.40 | 61.60 | 62.20 | 62.20 | -1.89% | 7,825 |
| Jul 15, 2025 | 61.00 | 63.60 | 61.00 | 63.40 | 63.40 | 2.92% | 5,918 |
| Jul 14, 2025 | 60.00 | 63.60 | 59.40 | 61.60 | 61.60 | -2.84% | 6,646 |
| Jul 11, 2025 | 63.00 | 64.00 | 63.00 | 63.40 | 63.40 | -1.25% | 6,696 |
| Jul 10, 2025 | 64.20 | 64.20 | 63.40 | 64.20 | 64.20 | 0.31% | 3,121 |
| Jul 9, 2025 | 62.80 | 64.20 | 62.40 | 64.00 | 64.00 | 1.91% | 11,967 |
| Jul 8, 2025 | 61.40 | 63.00 | 60.80 | 62.80 | 62.80 | 2.28% | 15,774 |
| Jul 7, 2025 | 61.00 | 62.00 | 60.80 | 61.40 | 61.40 | -1.29% | 9,402 |
| Jul 4, 2025 | 60.00 | 62.40 | 60.00 | 62.20 | 62.20 | -0.64% | 8,803 |
| Jul 3, 2025 | 63.00 | 63.20 | 61.00 | 62.60 | 62.60 | -1.26% | 30,542 |
| Jul 2, 2025 | 63.40 | 63.40 | 62.00 | 63.40 | 63.40 | - | 10,971 |
| Jul 1, 2025 | 62.40 | 63.60 | 61.80 | 63.40 | 63.40 | -0.31% | 5,718 |
| Jun 30, 2025 | 65.40 | 65.60 | 62.00 | 63.60 | 63.60 | 0.95% | 8,851 |
| Jun 27, 2025 | 60.00 | 64.40 | 59.60 | 63.00 | 63.00 | 3.96% | 20,148 |
| Jun 26, 2025 | 61.00 | 61.00 | 60.00 | 60.60 | 60.60 | -0.98% | 17,833 |
| Jun 25, 2025 | 61.20 | 61.80 | 60.60 | 61.20 | 61.20 | - | 6,505 |
| Jun 24, 2025 | 61.40 | 63.60 | 61.00 | 61.20 | 61.20 | -1.61% | 14,379 |
| Jun 23, 2025 | 62.60 | 62.80 | 61.00 | 62.20 | 62.20 | -1.58% | 28,397 |
| Jun 19, 2025 | 64.80 | 65.20 | 63.20 | 63.20 | 63.20 | -3.36% | 2,941 |
| Jun 18, 2025 | 64.60 | 65.40 | 63.80 | 65.40 | 65.40 | 1.24% | 7,881 |
| Jun 17, 2025 | 67.40 | 67.40 | 64.60 | 64.60 | 64.60 | -3.29% | 6,035 |
| Jun 16, 2025 | 63.80 | 67.40 | 62.60 | 66.80 | 66.80 | 2.77% | 13,683 |
| Jun 13, 2025 | 62.80 | 68.40 | 62.80 | 65.00 | 65.00 | -3.56% | 26,001 |
| Jun 12, 2025 | 67.00 | 68.80 | 66.60 | 67.40 | 67.40 | - | 30,734 |
| Jun 11, 2025 | 67.20 | 68.60 | 67.20 | 67.40 | 67.40 | 0.30% | 9,449 |
| Jun 10, 2025 | 67.20 | 68.60 | 66.20 | 67.20 | 67.20 | -0.30% | 28,755 |
| Jun 9, 2025 | 65.80 | 67.60 | 65.20 | 67.40 | 67.40 | 0.60% | 154,722 |
| Jun 5, 2025 | 65.60 | 67.00 | 63.20 | 67.00 | 67.00 | 2.76% | 43,810 |
| Jun 4, 2025 | 61.40 | 66.00 | 61.40 | 65.20 | 65.20 | 5.84% | 49,889 |
| Jun 3, 2025 | 61.00 | 63.00 | 60.60 | 61.60 | 61.60 | -0.32% | 13,729 |
| Jun 2, 2025 | 62.20 | 62.20 | 60.00 | 61.80 | 61.80 | -1.59% | 30,704 |
| May 30, 2025 | 62.20 | 62.80 | 61.00 | 62.80 | 62.80 | -0.95% | 28,197 |
| May 28, 2025 | 63.00 | 66.80 | 63.00 | 63.40 | 63.40 | 0.96% | 53,938 |
| May 27, 2025 | 60.40 | 63.20 | 60.00 | 62.80 | 62.80 | 4.32% | 398,632 |
| May 26, 2025 | 59.00 | 60.80 | 59.00 | 60.20 | 60.20 | 1.69% | 12,392 |
| May 23, 2025 | 60.20 | 60.80 | 58.40 | 59.20 | 59.20 | -1.33% | 39,397 |
| May 22, 2025 | 60.20 | 60.60 | 58.20 | 60.00 | 60.00 | -1.64% | 52,074 |
| May 21, 2025 | 59.20 | 61.00 | 58.40 | 61.00 | 59.75 | 2.69% | 61,881 |