Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
139.09
-3.37 (-2.37%)
At close: Aug 1, 2025, 4:00 PM
139.30
+0.21 (0.15%)
After-hours: Aug 1, 2025, 7:52 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025139.27139.57136.17139.09139.09-2.37%6,667,181
Jul 31, 2025143.20144.70142.00142.46142.46-1.71%5,523,673
Jul 30, 2025143.83145.48143.28144.94143.930.96%5,236,849
Jul 29, 2025143.50144.05142.10143.56142.560.70%5,158,704
Jul 28, 2025143.04143.14142.02142.56141.57-0.31%3,729,601
Jul 25, 2025142.92143.38142.05143.01142.010.36%3,463,310
Jul 24, 2025142.47143.72141.85142.50141.510.20%3,817,932
Jul 23, 2025140.78142.63139.93142.21141.221.55%6,612,879
Jul 22, 2025140.80140.89138.93140.04139.06-0.31%5,257,248
Jul 21, 2025141.24142.52140.18140.47139.49-0.26%5,853,541
Jul 18, 2025141.45141.75140.20140.83139.85-0.05%5,572,322
Jul 17, 2025139.26141.69139.13140.90139.920.79%7,695,950
Jul 16, 2025139.50140.00135.27139.79138.82-1.27%10,610,796
Jul 15, 2025143.29144.00141.55141.59140.60-1.65%7,392,239
Jul 14, 2025142.45144.05142.00143.97142.971.19%5,376,069
Jul 11, 2025141.86142.45141.12142.28141.29-0.57%3,647,479
Jul 10, 2025141.76143.16141.32143.09142.091.09%5,623,199
Jul 9, 2025142.90142.94140.90141.55140.560.30%4,837,192
Jul 8, 2025143.61144.06141.02141.13140.15-1.82%6,620,758
Jul 7, 2025144.11145.16142.50143.74142.74-0.28%5,991,623
Jul 3, 2025143.36144.56142.67144.14143.140.90%3,974,691
Jul 2, 2025141.62142.88140.98142.86141.861.27%5,494,497
Jul 1, 2025140.55141.61139.47141.07140.090.15%6,166,696
Jun 30, 2025141.51141.85139.55140.86139.880.12%8,034,434
Jun 27, 2025140.25141.90139.10140.69139.710.67%7,249,261
Jun 26, 2025138.01140.20137.84139.75138.781.47%6,013,633
Jun 25, 2025136.12137.89135.41137.72136.761.34%5,736,436
Jun 24, 2025135.68136.68135.01135.90134.951.42%5,599,881
Jun 23, 2025132.06134.10130.90134.00133.070.97%5,232,415
Jun 20, 2025133.35133.37131.91132.71131.790.14%8,904,389
Jun 18, 2025130.02132.96129.93132.52131.601.87%6,170,559
Jun 17, 2025129.84131.17129.66130.09129.18-0.62%4,767,744
Jun 16, 2025130.29132.80130.29130.90129.991.09%6,240,543
Jun 13, 2025130.19131.07128.81129.49128.59-1.84%4,367,616
Jun 12, 2025130.66132.00129.80131.92131.000.08%4,258,742
Jun 11, 2025132.03133.45131.42131.81130.89-0.01%5,810,214
Jun 10, 2025131.60132.46131.15131.82130.90-0.10%3,816,898
Jun 9, 2025132.23132.90131.11131.95131.030.10%4,838,689
Jun 6, 2025132.08133.57130.82131.82130.900.92%5,004,465
Jun 5, 2025128.37131.05127.34130.62129.711.92%6,194,188
Jun 4, 2025128.84129.42128.16128.16127.27-0.40%3,123,273
Jun 3, 2025128.12129.18127.13128.68127.780.22%4,145,999
Jun 2, 2025127.48128.47126.36128.40127.510.29%3,608,056
May 30, 2025127.61128.33126.35128.03127.14-0.10%6,436,143
May 29, 2025128.10128.40126.93128.16127.270.51%4,337,562
May 28, 2025129.21129.42127.27127.51126.62-1.32%4,050,892
May 27, 2025127.54129.53126.82129.21128.312.49%5,472,473
May 23, 2025124.10126.57123.88126.07125.19-0.15%3,361,448
May 22, 2025124.61127.07124.61126.26125.380.77%5,689,503
May 21, 2025128.09128.64125.07125.30124.43-2.97%6,371,712