Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden · Delayed Price · Currency is SEK 49.25
-3.05 (-5.83%)
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 | 52.40 | 52.40 | 49.20 | 49.25 | 49.25 | -5.83% | 27,863 |
| Jul 31, 2025 | 52.00 | 52.50 | 51.30 | 52.30 | 52.30 | 1.75% | 11,014 |
| Jul 30, 2025 | 51.70 | 53.00 | 51.10 | 51.40 | 51.40 | 2.19% | 17,843 |
| Jul 29, 2025 | 51.80 | 53.30 | 50.30 | 50.30 | 50.30 | -2.90% | 13,135 |
| Jul 28, 2025 | 53.80 | 53.80 | 51.70 | 51.80 | 51.80 | -1.89% | 13,149 |
| Jul 25, 2025 | 52.00 | 53.80 | 52.00 | 52.80 | 52.80 | 1.15% | 18,558 |
| Jul 24, 2025 | 53.70 | 55.00 | 51.30 | 52.20 | 52.20 | -2.79% | 27,413 |
| Jul 23, 2025 | 52.10 | 55.40 | 52.10 | 53.70 | 53.70 | 3.27% | 28,103 |
| Jul 22, 2025 | 53.20 | 53.70 | 52.00 | 52.00 | 52.00 | -0.19% | 9,759 |
| Jul 21, 2025 | 51.40 | 54.00 | 51.40 | 52.10 | 52.10 | 1.56% | 21,671 |
| Jul 18, 2025 | 52.40 | 52.90 | 51.10 | 51.30 | 51.30 | -1.35% | 26,477 |
| Jul 17, 2025 | 52.50 | 53.60 | 51.00 | 52.00 | 52.00 | -1.14% | 21,423 |
| Jul 16, 2025 | 55.50 | 55.60 | 51.80 | 52.60 | 52.60 | -2.77% | 23,132 |
| Jul 15, 2025 | 56.00 | 56.20 | 53.90 | 54.10 | 54.10 | -3.39% | 46,252 |
| Jul 14, 2025 | 55.00 | 57.70 | 54.90 | 56.00 | 56.00 | 1.82% | 71,252 |
| Jul 11, 2025 | 49.25 | 57.50 | 48.10 | 55.00 | 55.00 | 12.94% | 146,951 |
| Jul 10, 2025 | 47.75 | 49.35 | 47.70 | 48.70 | 48.70 | 2.10% | 11,437 |
| Jul 9, 2025 | 48.25 | 49.35 | 47.10 | 47.70 | 47.70 | -0.83% | 17,347 |
| Jul 8, 2025 | 48.75 | 48.75 | 47.95 | 48.10 | 48.10 | 0.52% | 3,680 |
| Jul 7, 2025 | 49.00 | 49.40 | 47.85 | 47.85 | 47.85 | -0.93% | 16,865 |
| Jul 4, 2025 | 46.95 | 49.35 | 46.35 | 48.30 | 48.30 | 2.44% | 29,733 |
| Jul 3, 2025 | 47.95 | 47.95 | 45.95 | 47.15 | 47.15 | -1.77% | 31,155 |
| Jul 2, 2025 | 49.95 | 49.95 | 47.00 | 48.00 | 48.00 | 1.80% | 13,265 |
| Jul 1, 2025 | 49.60 | 50.60 | 45.95 | 47.15 | 47.15 | -3.97% | 43,608 |
| Jun 30, 2025 | 46.70 | 49.60 | 46.70 | 49.10 | 49.10 | 6.97% | 83,465 |
| Jun 27, 2025 | 39.40 | 49.35 | 38.80 | 45.90 | 45.90 | 15.62% | 122,559 |
| Jun 26, 2025 | 38.05 | 39.75 | 37.65 | 39.70 | 39.70 | 4.89% | 21,065 |
| Jun 25, 2025 | 38.50 | 38.55 | 37.60 | 37.85 | 37.85 | -0.79% | 36,962 |
| Jun 24, 2025 | 40.15 | 40.85 | 38.10 | 38.15 | 38.15 | -4.98% | 56,676 |
| Jun 23, 2025 | 39.50 | 41.60 | 39.45 | 40.15 | 40.15 | 1.52% | 66,249 |
| Jun 19, 2025 | 38.65 | 41.50 | 37.00 | 39.55 | 39.55 | 2.33% | 51,555 |
| Jun 18, 2025 | 39.85 | 41.45 | 37.00 | 38.65 | 38.65 | -2.64% | 41,634 |
| Jun 17, 2025 | 38.10 | 40.00 | 36.25 | 39.70 | 39.70 | 4.47% | 183,591 |
| Jun 16, 2025 | 35.45 | 42.90 | 35.45 | 38.00 | 38.00 | 7.04% | 93,617 |
| Jun 13, 2025 | 34.30 | 36.70 | 32.05 | 35.50 | 35.50 | 3.50% | 32,704 |
| Jun 12, 2025 | 32.75 | 35.95 | 32.10 | 34.30 | 34.30 | 3.94% | 22,858 |
| Jun 11, 2025 | 32.65 | 33.50 | 30.95 | 33.00 | 33.00 | 2.80% | 31,042 |
| Jun 10, 2025 | 32.00 | 32.30 | 30.60 | 32.10 | 32.10 | 0.31% | 17,124 |
| Jun 9, 2025 | 31.30 | 32.00 | 30.50 | 32.00 | 32.00 | 2.24% | 21,771 |
| Jun 5, 2025 | 31.70 | 32.20 | 30.90 | 31.30 | 31.30 | - | 11,814 |
| Jun 4, 2025 | 31.80 | 32.55 | 31.15 | 31.30 | 31.30 | -0.48% | 10,898 |
| Jun 3, 2025 | 32.90 | 33.20 | 31.10 | 31.45 | 31.45 | -1.87% | 27,253 |
| Jun 2, 2025 | 31.35 | 32.75 | 30.05 | 32.05 | 32.05 | 2.23% | 28,004 |
| May 30, 2025 | 31.80 | 32.95 | 31.05 | 31.35 | 31.35 | 0.97% | 23,476 |
| May 28, 2025 | 32.40 | 32.40 | 30.95 | 31.05 | 31.05 | 0.49% | 11,296 |
| May 27, 2025 | 31.35 | 32.60 | 30.40 | 30.90 | 30.90 | -1.59% | 20,505 |
| May 26, 2025 | 31.10 | 31.95 | 31.05 | 31.40 | 31.40 | 0.96% | 7,684 |
| May 23, 2025 | 30.90 | 31.95 | 30.90 | 31.10 | 31.10 | 0.65% | 5,590 |
| May 22, 2025 | 31.25 | 31.85 | 30.70 | 30.90 | 30.90 | 0.32% | 5,396 |
| May 21, 2025 | 30.50 | 31.25 | 30.10 | 30.80 | 30.80 | 1.65% | 4,793 |