Afinida, Inc. (TREP)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0025 (6.67%)
Aug 1, 2025, 3:28 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.00% | 299 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.96% | 1,001 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 85 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.46% | 13,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.05% | 25,300 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 17.48% | 62,005 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.93% | 2,495 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.07% | 30,000 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.59% | 1,650 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.28% | 4,250 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.20% | 30,000 |
| Jul 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.39% | 6,678 |
| Jul 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.28% | 73,508 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.56% | 1,020 |
| Jul 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.12% | 4,690 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.17% | 2,000 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.59% | 3,250 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.61% | 27,565 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.01% | 50,096 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.69% | 5,000 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 3,510 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 27,366 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.13% | 5,075 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.15% | 14,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.33% | 8,974 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 7,144 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 124,300 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 148,900 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 30,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 89,700 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 5,200 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 76,577 |
| May 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 40,883 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | 10,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |