Skip to main content
logo
Hewlett Packard Enterprise Company (HPE)
NYSE: HPE · Real-Time Price · USD
19.81
-0.88 (-4.25%)
At close: Aug 1, 2025, 4:00 PM
19.86
+0.05 (0.25%)
After-hours: Aug 1, 2025, 7:58 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.2920.2919.6619.8119.81-4.25%14,724,569
Jul 31, 202520.9221.2020.6620.6920.69-0.96%11,267,281
Jul 30, 202520.8821.0920.7620.8920.890.19%14,022,882
Jul 29, 202520.9421.1020.7220.8520.85-0.14%18,352,702
Jul 28, 202520.8220.9320.6720.8820.880.72%21,448,971
Jul 25, 202520.7320.7320.5020.7320.731.07%8,927,410
Jul 24, 202520.7020.7320.5020.5120.51-1.20%12,227,670
Jul 23, 202520.6621.1620.6620.7620.761.71%16,134,959
Jul 22, 202520.6520.7020.2620.4120.41-1.21%13,488,147
Jul 21, 202521.0121.0920.6420.6620.66-2.13%15,437,718
Jul 18, 202520.9721.1920.8821.1121.111.34%14,176,314
Jul 17, 202520.8921.1620.6020.8320.832.36%18,801,563
Jul 16, 202520.3920.5120.0720.3520.350.35%15,635,264
Jul 15, 202520.8620.9020.2820.2820.28-1.89%11,868,714
Jul 14, 202520.5820.8520.4520.6720.67-0.24%12,232,401
Jul 11, 202521.0521.0520.6820.7220.72-2.68%20,877,722
Jul 10, 202520.9421.7220.7221.2921.292.36%34,642,852
Jul 9, 202521.0221.0220.6020.8020.80-0.10%18,238,603
Jul 8, 202520.9421.0120.5520.8220.82-0.43%23,841,141
Jul 7, 202521.2221.2920.7720.9120.91-2.01%24,657,233
Jul 3, 202521.4421.4721.1521.3421.340.42%12,296,572
Jul 2, 202520.5421.4720.2621.2521.253.76%29,651,246
Jul 1, 202520.1220.7120.1020.4820.480.15%26,402,573
Jun 30, 202520.6920.9720.1220.4520.4511.08%58,082,007
Jun 27, 202518.4418.5818.2718.4118.410.22%17,126,458
Jun 26, 202518.6018.6318.3318.3718.37-0.65%15,446,967
Jun 25, 202518.2418.6218.2018.4918.491.87%12,015,875
Jun 24, 202517.9918.2517.9418.1518.151.91%12,645,889
Jun 23, 202517.9017.9717.4917.8117.81-0.84%25,782,755
Jun 20, 202518.0318.1917.7817.9617.961.01%33,361,954
Jun 18, 202517.8718.1717.7117.7817.78-0.67%18,678,684
Jun 17, 202518.0318.2617.8417.9017.77-1.86%14,023,024
Jun 16, 202517.8018.2417.7618.2418.113.34%13,992,320
Jun 13, 202517.7617.9617.5317.6517.52-2.65%13,037,107
Jun 12, 202518.0618.2417.9718.1318.00-0.49%12,763,063
Jun 11, 202518.3018.4218.1218.2218.09-0.65%12,487,073
Jun 10, 202518.5218.5218.1918.3418.210.16%12,940,857
Jun 9, 202518.2018.5918.1618.3118.181.10%13,415,475
Jun 6, 202517.8618.2317.7618.1117.981.97%14,262,923
Jun 5, 202517.7818.0617.5217.7617.63-0.45%23,712,697
Jun 4, 202519.1719.2017.5817.8417.710.85%45,635,509
Jun 3, 202517.3217.7717.1617.6917.562.02%27,275,576
Jun 2, 202517.2817.3817.0317.3417.210.35%15,657,324
May 30, 202517.3817.4517.0917.2817.16-2.10%26,151,254
May 29, 202517.8417.9017.5817.6517.52-0.23%15,549,982
May 28, 202517.9518.0117.6317.6917.56-1.39%10,687,925
May 27, 202517.8317.9817.6017.9417.812.99%16,322,133
May 23, 202517.1817.4717.0317.4217.29-0.74%9,263,400
May 22, 202517.5417.7117.3417.5517.420.06%14,241,446
May 21, 202517.6018.0717.4917.5417.41-1.02%19,962,691