Blackline Safety Corp. (BLKLF)
OTCMKTS · Delayed Price · Currency is USD
4.704
+0.104 (2.26%)
Jul 31, 2025, 1:30 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 31, 2025 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 2.26% | 2,529 |
| Jul 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 6,700 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -1.16% | 7,100 |
| Jul 28, 2025 | 4.62 | 4.67 | 4.62 | 4.67 | 4.67 | -1.39% | 1,700 |
| Jul 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 200 |
| Jul 24, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -1.04% | 2,900 |
| Jul 23, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% | 2,800 |
| Jul 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | 100 |
| Jul 21, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | 0.63% | 3,755 |
| Jul 18, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | -0.84% | 224,813 |
| Jul 17, 2025 | 4.86 | 4.87 | 4.71 | 4.79 | 4.79 | -4.39% | 108,769 |
| Jul 16, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | 67,613 |
| Jul 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.10% | 200 |
| Jul 14, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.90% | 300 |
| Jul 11, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jul 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.25% | 2,000 |
| Jul 9, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 8, 2025 | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | -0.76% | 5,200 |
| Jul 7, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jul 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.04% | 4,544 |
| Jul 2, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jul 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jun 30, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 0.06% | 6,443 |
| Jun 27, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.09% | 450 |
| Jun 26, 2025 | 5.30 | 5.31 | 5.28 | 5.28 | 5.28 | -1.86% | 8,500 |
| Jun 25, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 13 |
| Jun 24, 2025 | 5.38 | 5.41 | 5.35 | 5.38 | 5.38 | 0.37% | 3,797 |
| Jun 23, 2025 | 5.41 | 5.41 | 5.35 | 5.36 | 5.36 | 0.56% | 8,100 |
| Jun 20, 2025 | 5.13 | 5.33 | 5.13 | 5.33 | 5.33 | 2.50% | 10,750 |
| Jun 18, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -2.80% | 1,429 |
| Jun 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 138 |
| Jun 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.76% | 1,100 |
| Jun 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.62% | 1,000 |
| Jun 11, 2025 | 5.59 | 5.62 | 5.40 | 5.48 | 5.48 | -3.52% | 32,803 |
| Jun 10, 2025 | 5.70 | 5.70 | 5.65 | 5.68 | 5.68 | -2.24% | 752 |
| Jun 9, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.04% | 5,000 |
| Jun 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.41% | 6,700 |
| Jun 5, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.25% | 250 |
| Jun 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.72% | 332 |
| Jun 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 100 |
| Jun 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.39% | 101 |
| May 30, 2025 | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -0.94% | 2,323 |
| May 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | 3,000 |
| May 28, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | -1.06% | 5,000 |
| May 27, 2025 | 5.52 | 5.71 | 5.52 | 5.66 | 5.66 | 3.47% | 14,891 |
| May 23, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.86% | 1,450 |
| May 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| May 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.29% | 615 |