Eneraqua Technologies plc (AIM:ETP)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
0.00 (0.00%)
Jul 9, 2025, 2:45 PM GMT+1
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -99.00% | - |
| Jul 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 9, 2025 | 18.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 73,575 |
| Jul 8, 2025 | 19.00 | 19.99 | 18.00 | 19.00 | 19.00 | - | 52,611 |
| Jul 7, 2025 | 20.51 | 24.90 | 18.00 | 19.00 | 19.00 | -34.48% | 630,670 |
| Jul 4, 2025 | 28.35 | 29.00 | 28.25 | 29.00 | 29.00 | - | 32,132 |
| Jul 3, 2025 | 29.20 | 30.00 | 28.00 | 29.00 | 29.00 | - | 23,565 |
| Jul 2, 2025 | 28.55 | 30.00 | 28.55 | 29.00 | 29.00 | - | 3,455 |
| Jul 1, 2025 | 28.25 | 30.00 | 28.00 | 29.00 | 29.00 | -1.69% | 19,867 |
| Jun 30, 2025 | 28.00 | 29.50 | 28.00 | 29.50 | 29.50 | - | 3,732 |
| Jun 27, 2025 | 31.00 | 31.00 | 28.00 | 29.50 | 29.50 | 0.34% | 16,919 |
| Jun 26, 2025 | 31.00 | 31.00 | 28.42 | 29.40 | 29.40 | -0.34% | 22,447 |
| Jun 25, 2025 | 31.00 | 31.00 | 28.00 | 29.50 | 29.50 | - | 18,209 |
| Jun 24, 2025 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | - | 863 |
| Jun 23, 2025 | 30.90 | 31.00 | 28.35 | 29.50 | 29.50 | - | 1,915 |
| Jun 20, 2025 | 29.96 | 30.00 | 28.53 | 29.50 | 29.50 | 1.72% | 12,791 |
| Jun 19, 2025 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,362 |
| Jun 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 17, 2025 | 28.35 | 29.90 | 28.35 | 29.00 | 29.00 | - | 2,120 |
| Jun 16, 2025 | 29.99 | 29.99 | 28.35 | 29.00 | 29.00 | - | 3,688 |
| Jun 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 12, 2025 | 29.90 | 30.00 | 28.25 | 29.00 | 29.00 | - | 3,326 |
| Jun 11, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 14 |
| Jun 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9,000 |
| Jun 9, 2025 | 29.48 | 29.48 | 29.00 | 29.00 | 29.00 | - | 40,300 |
| Jun 6, 2025 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 549 |
| Jun 5, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 9,306 |
| Jun 4, 2025 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | - | 1,372 |
| Jun 3, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -2.68% | 24,272 |
| Jun 2, 2025 | 28.00 | 30.00 | 28.00 | 29.80 | 29.80 | 6.43% | 32,461 |
| May 30, 2025 | 28.50 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 9,153 |
| May 29, 2025 | 29.00 | 29.11 | 28.00 | 29.00 | 29.00 | - | 18,852 |
| May 28, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 155 |
| May 27, 2025 | 28.40 | 29.25 | 28.40 | 29.00 | 29.00 | - | 34,694 |
| May 23, 2025 | 28.36 | 29.00 | 28.00 | 29.00 | 29.00 | 5.84% | 12,994 |
| May 22, 2025 | 28.00 | 28.56 | 27.40 | 27.40 | 27.40 | -5.52% | 17,890 |
| May 21, 2025 | 29.44 | 29.44 | 28.00 | 29.00 | 29.00 | - | 47,891 |
| May 20, 2025 | 29.00 | 30.00 | 28.44 | 29.00 | 29.00 | - | 27,009 |
| May 19, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 6,826 |