Alternus Energy Group Plc (OSL:ALT)
Norway · Delayed Price · Currency is NOK 0.1700
0.00 (0.00%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | - | 119,868 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 30, 2025 | 0.16 | 0.19 | 0.07 | 0.17 | 0.17 | -9.57% | 22,210 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.58% | 9,550 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 7.40% | 51,226 |
| Jul 25, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -10.82% | 32,500 |
| Jul 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.14% | 20,591 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 75,056 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.07% | 32,060 |
| Jul 21, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -1.32% | 3,346 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 17, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | - | 30,371 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.15 | 0.19 | 0.19 | -4.76% | 136,191 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.21% | 56,605 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.26% | 2,050 |
| Jul 11, 2025 | 0.19 | 0.21 | 0.16 | 0.20 | 0.20 | 28.30% | 369,376 |
| Jul 10, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -21.46% | 96,783 |
| Jul 9, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -0.75% | 191,746 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.17 | 0.20 | 0.20 | -0.25% | 126,823 |
| Jul 7, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 1.52% | 229,723 |
| Jul 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.84% | 18,247 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -13.81% | 195,890 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -17.97% | 199,686 |
| Jul 1, 2025 | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | -20.00% | 102,492 |
| Jun 30, 2025 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | -11.11% | 106,075 |
| Jun 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 26, 2025 | 0.37 | 0.37 | 0.32 | 0.36 | 0.36 | -2.70% | 143,381 |
| Jun 25, 2025 | 0.22 | 0.37 | 0.21 | 0.37 | 0.37 | 76.19% | 653,498 |
| Jun 24, 2025 | 0.23 | 0.24 | 0.18 | 0.21 | 0.21 | 20.00% | 313,990 |
| Jun 23, 2025 | 0.20 | 0.25 | 0.16 | 0.18 | 0.18 | 9.37% | 634,502 |
| Jun 20, 2025 | 0.17 | 0.20 | 0.16 | 0.16 | 0.16 | -23.44% | 82,068 |
| Jun 19, 2025 | 0.11 | 0.23 | 0.11 | 0.21 | 0.21 | 37.95% | 750,181 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.31% | 267,957 |
| Jun 16, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 13.88% | 12,650 |
| Jun 13, 2025 | 0.15 | 0.19 | 0.13 | 0.14 | 0.14 | -11.91% | 116,015 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -22.20% | 107,463 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.16 | 0.21 | 0.21 | -6.82% | 196,624 |
| Jun 10, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 4.76% | 159,774 |
| Jun 6, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -16.00% | 225,553 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.16 | 0.25 | 0.25 | - | 64,659 |
| Jun 4, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 50.15% | 329,866 |
| Jun 3, 2025 | 0.15 | 0.20 | 0.15 | 0.17 | 0.17 | -7.24% | 601,923 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.52% | 60,136 |
| May 30, 2025 | 0.35 | 0.35 | 0.13 | 0.21 | 0.21 | -51.61% | 984,662 |
| May 28, 2025 | 0.37 | 0.44 | 0.37 | 0.43 | 0.43 | 0.93% | 37,822 |
| May 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 962 |
| May 26, 2025 | 0.42 | 0.50 | 0.42 | 0.42 | 0.42 | -26.57% | 633,331 |
| May 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| May 22, 2025 | 0.50 | 0.57 | 0.45 | 0.57 | 0.57 | 14.86% | 59,580 |