Nasdaq, Inc. (NDAQ)
NASDAQ: NDAQ · Real-Time Price · USD
96.56
+0.22 (0.23%)
At close: Aug 6, 2025, 4:00 PM
96.79
+0.23 (0.24%)
After-hours: Aug 6, 2025, 7:57 PM EDT
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 96.62 | 96.70 | 95.69 | 96.56 | 96.56 | 0.23% | 2,345,587 |
Aug 5, 2025 | 97.04 | 97.22 | 95.48 | 96.34 | 96.34 | -0.59% | 4,212,814 |
Aug 4, 2025 | 95.50 | 96.94 | 95.14 | 96.91 | 96.91 | 1.83% | 2,328,223 |
Aug 1, 2025 | 95.53 | 95.53 | 93.69 | 95.17 | 95.17 | -1.09% | 2,846,050 |
Jul 31, 2025 | 96.10 | 97.07 | 95.76 | 96.22 | 96.22 | 0.24% | 3,449,634 |
Jul 30, 2025 | 96.03 | 96.61 | 95.63 | 95.99 | 95.99 | 0.17% | 3,244,997 |
Jul 29, 2025 | 95.44 | 95.89 | 95.17 | 95.83 | 95.83 | 0.73% | 3,517,403 |
Jul 28, 2025 | 94.98 | 95.55 | 94.55 | 95.14 | 95.14 | 0.32% | 5,124,097 |
Jul 25, 2025 | 94.27 | 95.14 | 93.31 | 94.84 | 94.84 | 1.43% | 5,276,813 |
Jul 24, 2025 | 89.75 | 95.49 | 89.60 | 93.50 | 93.50 | 5.91% | 8,382,038 |
Jul 23, 2025 | 88.85 | 89.11 | 87.93 | 88.28 | 88.28 | -0.73% | 4,750,816 |
Jul 22, 2025 | 89.16 | 89.39 | 88.23 | 88.93 | 88.93 | -0.35% | 2,455,830 |
Jul 21, 2025 | 89.24 | 89.93 | 88.71 | 89.24 | 89.24 | -0.15% | 2,528,079 |
Jul 18, 2025 | 90.64 | 90.69 | 86.36 | 89.37 | 89.37 | -0.64% | 7,142,416 |
Jul 17, 2025 | 88.93 | 90.16 | 88.68 | 89.95 | 89.95 | 1.02% | 2,266,272 |
Jul 16, 2025 | 88.72 | 89.12 | 87.60 | 89.04 | 89.04 | 0.69% | 2,140,558 |
Jul 15, 2025 | 89.68 | 89.87 | 88.39 | 88.43 | 88.43 | -1.37% | 2,601,472 |
Jul 14, 2025 | 89.40 | 89.83 | 89.18 | 89.66 | 89.66 | 0.28% | 2,104,760 |
Jul 11, 2025 | 90.27 | 90.37 | 89.33 | 89.41 | 89.41 | -1.45% | 2,433,430 |
Jul 10, 2025 | 89.83 | 90.84 | 89.73 | 90.73 | 90.73 | 1.00% | 3,097,439 |
Jul 9, 2025 | 89.38 | 89.84 | 88.97 | 89.83 | 89.83 | 1.40% | 2,233,730 |
Jul 8, 2025 | 90.60 | 90.81 | 88.50 | 88.59 | 88.59 | -2.16% | 3,246,901 |
Jul 7, 2025 | 90.20 | 90.82 | 89.97 | 90.55 | 90.55 | 0.53% | 2,426,735 |
Jul 3, 2025 | 89.69 | 90.35 | 89.50 | 90.07 | 90.07 | 0.61% | 1,433,250 |
Jul 2, 2025 | 89.04 | 89.63 | 88.52 | 89.52 | 89.52 | 0.65% | 3,767,927 |
Jul 1, 2025 | 89.24 | 89.43 | 88.17 | 88.94 | 88.94 | -0.54% | 3,058,449 |
Jun 30, 2025 | 89.30 | 89.64 | 88.73 | 89.42 | 89.42 | 0.38% | 3,731,646 |
Jun 27, 2025 | 88.74 | 89.48 | 88.30 | 89.08 | 89.08 | 0.78% | 5,368,183 |
Jun 26, 2025 | 88.36 | 88.71 | 87.21 | 88.39 | 88.39 | 0.39% | 3,231,214 |
Jun 25, 2025 | 88.67 | 88.78 | 87.75 | 88.05 | 88.05 | -0.08% | 2,885,805 |
Jun 24, 2025 | 87.33 | 88.44 | 87.16 | 88.12 | 88.12 | 1.60% | 3,628,343 |
Jun 23, 2025 | 86.20 | 87.15 | 85.87 | 86.73 | 86.73 | 0.73% | 3,940,450 |
Jun 20, 2025 | 86.77 | 87.08 | 85.82 | 86.10 | 86.10 | -0.31% | 4,502,844 |
Jun 18, 2025 | 85.97 | 86.93 | 85.53 | 86.37 | 86.37 | 0.49% | 3,162,133 |
Jun 17, 2025 | 86.30 | 86.84 | 85.70 | 85.95 | 85.95 | -0.84% | 4,647,339 |
Jun 16, 2025 | 85.72 | 86.85 | 85.44 | 86.68 | 86.68 | 1.27% | 3,833,617 |
Jun 13, 2025 | 85.98 | 86.36 | 85.15 | 85.59 | 85.59 | -1.51% | 3,149,374 |
Jun 12, 2025 | 86.60 | 87.17 | 85.94 | 86.90 | 86.63 | 0.13% | 2,918,832 |
Jun 11, 2025 | 86.00 | 87.50 | 85.70 | 86.79 | 86.52 | 0.84% | 3,624,458 |
Jun 10, 2025 | 85.50 | 86.11 | 85.28 | 86.07 | 85.80 | 0.49% | 3,361,775 |
Jun 9, 2025 | 85.61 | 85.90 | 84.85 | 85.65 | 85.38 | 0.05% | 3,923,454 |
Jun 6, 2025 | 84.73 | 85.72 | 84.52 | 85.61 | 85.34 | 1.92% | 2,971,609 |
Jun 5, 2025 | 84.07 | 84.15 | 83.33 | 84.00 | 83.74 | 0.16% | 3,385,923 |
Jun 4, 2025 | 83.90 | 84.45 | 83.80 | 83.87 | 83.61 | 0.07% | 2,784,405 |
Jun 3, 2025 | 84.00 | 84.24 | 83.17 | 83.81 | 83.55 | -0.23% | 3,433,605 |
Jun 2, 2025 | 83.28 | 84.03 | 82.72 | 84.00 | 83.74 | 0.55% | 1,941,982 |
May 30, 2025 | 83.28 | 83.77 | 82.74 | 83.54 | 83.28 | 0.19% | 4,804,266 |
May 29, 2025 | 82.83 | 83.52 | 82.52 | 83.38 | 83.12 | 1.01% | 3,610,502 |
May 28, 2025 | 83.10 | 83.14 | 82.42 | 82.55 | 82.29 | -0.61% | 2,035,876 |
May 27, 2025 | 82.27 | 83.31 | 81.87 | 83.06 | 82.80 | 1.57% | 3,853,699 |