Ascelia Pharma AB (publ) (STO:ACE)
Sweden · Delayed Price · Currency is SEK 4.695
-0.105 (-2.19%)
Aug 1, 2025, 5:29 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.82 | 4.82 | 4.61 | 4.70 | 4.70 | -2.08% | 694,725 |
| Jul 31, 2025 | 4.91 | 4.92 | 4.77 | 4.80 | 4.80 | -0.41% | 607,918 |
| Jul 30, 2025 | 4.69 | 4.92 | 4.63 | 4.82 | 4.82 | 2.99% | 1,094,653 |
| Jul 29, 2025 | 4.89 | 4.89 | 4.65 | 4.68 | 4.68 | -4.29% | 1,045,993 |
| Jul 28, 2025 | 4.77 | 4.96 | 4.69 | 4.89 | 4.89 | 2.09% | 971,493 |
| Jul 25, 2025 | 4.74 | 4.89 | 4.70 | 4.79 | 4.79 | 1.05% | 762,419 |
| Jul 24, 2025 | 4.79 | 4.85 | 4.70 | 4.74 | 4.74 | -0.21% | 872,136 |
| Jul 23, 2025 | 4.70 | 4.85 | 4.70 | 4.75 | 4.75 | 1.06% | 840,122 |
| Jul 22, 2025 | 4.83 | 4.98 | 4.66 | 4.70 | 4.70 | -2.29% | 1,866,991 |
| Jul 21, 2025 | 4.52 | 4.93 | 4.52 | 4.81 | 4.81 | 7.13% | 2,197,486 |
| Jul 18, 2025 | 4.47 | 4.57 | 4.40 | 4.49 | 4.49 | 0.45% | 894,801 |
| Jul 17, 2025 | 4.46 | 4.53 | 4.38 | 4.47 | 4.47 | 0.45% | 686,622 |
| Jul 16, 2025 | 4.31 | 4.47 | 4.28 | 4.45 | 4.45 | 2.53% | 569,789 |
| Jul 15, 2025 | 4.25 | 4.39 | 4.23 | 4.34 | 4.34 | 1.88% | 582,539 |
| Jul 14, 2025 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | 0.95% | 452,135 |
| Jul 11, 2025 | 4.32 | 4.38 | 4.22 | 4.22 | 4.22 | -1.86% | 650,103 |
| Jul 10, 2025 | 4.30 | 4.36 | 4.22 | 4.30 | 4.30 | - | 695,678 |
| Jul 9, 2025 | 4.42 | 4.42 | 4.20 | 4.30 | 4.30 | -1.83% | 1,176,668 |
| Jul 8, 2025 | 4.40 | 4.65 | 4.29 | 4.38 | 4.38 | - | 1,595,948 |
| Jul 7, 2025 | 4.50 | 4.51 | 4.31 | 4.38 | 4.38 | -2.67% | 909,531 |
| Jul 4, 2025 | 4.26 | 4.60 | 4.14 | 4.50 | 4.50 | 5.63% | 1,428,856 |
| Jul 3, 2025 | 4.22 | 4.30 | 4.19 | 4.26 | 4.26 | - | 734,362 |
| Jul 2, 2025 | 4.32 | 4.33 | 4.18 | 4.26 | 4.26 | -1.62% | 1,201,962 |
| Jul 1, 2025 | 4.36 | 4.43 | 4.28 | 4.33 | 4.33 | -0.92% | 418,621 |
| Jun 30, 2025 | 4.38 | 4.38 | 4.22 | 4.37 | 4.37 | -0.46% | 626,122 |
| Jun 27, 2025 | 4.34 | 4.54 | 4.34 | 4.39 | 4.39 | 1.15% | 915,149 |
| Jun 26, 2025 | 4.52 | 4.55 | 4.34 | 4.34 | 4.34 | -3.77% | 699,693 |
| Jun 25, 2025 | 4.43 | 4.52 | 4.38 | 4.51 | 4.51 | 3.92% | 978,531 |
| Jun 24, 2025 | 4.30 | 4.43 | 4.26 | 4.34 | 4.34 | 1.17% | 912,335 |
| Jun 23, 2025 | 4.12 | 4.32 | 4.07 | 4.29 | 4.29 | 1.66% | 790,422 |
| Jun 19, 2025 | 4.20 | 4.24 | 4.13 | 4.22 | 4.22 | -0.24% | 776,796 |
| Jun 18, 2025 | 4.25 | 4.28 | 4.18 | 4.23 | 4.23 | -0.70% | 726,866 |
| Jun 17, 2025 | 4.23 | 4.38 | 4.21 | 4.26 | 4.26 | -0.47% | 603,243 |
| Jun 16, 2025 | 4.44 | 4.45 | 4.20 | 4.28 | 4.28 | -3.17% | 2,665,207 |
| Jun 13, 2025 | 4.51 | 4.55 | 4.37 | 4.42 | 4.42 | -3.70% | 1,142,150 |
| Jun 12, 2025 | 4.72 | 4.73 | 4.58 | 4.59 | 4.59 | -0.86% | 538,293 |
| Jun 11, 2025 | 4.81 | 4.84 | 4.62 | 4.63 | 4.63 | -2.73% | 1,193,331 |
| Jun 10, 2025 | 4.87 | 4.99 | 4.72 | 4.76 | 4.76 | -1.65% | 998,792 |
| Jun 9, 2025 | 4.91 | 5.00 | 4.80 | 4.84 | 4.84 | -0.41% | 1,269,480 |
| Jun 5, 2025 | 4.69 | 4.90 | 4.55 | 4.86 | 4.86 | 4.07% | 1,377,539 |
| Jun 4, 2025 | 4.27 | 4.75 | 4.26 | 4.67 | 4.67 | 11.99% | 2,408,106 |
| Jun 3, 2025 | 4.29 | 4.32 | 4.14 | 4.17 | 4.17 | -2.57% | 572,509 |
| Jun 2, 2025 | 4.17 | 4.43 | 4.10 | 4.28 | 4.28 | 3.63% | 2,784,512 |
| May 30, 2025 | 4.29 | 4.29 | 4.13 | 4.13 | 4.13 | -3.95% | 712,658 |
| May 28, 2025 | 4.38 | 4.39 | 4.26 | 4.30 | 4.30 | -1.60% | 249,353 |
| May 27, 2025 | 4.30 | 4.39 | 4.24 | 4.37 | 4.37 | 2.58% | 645,164 |
| May 26, 2025 | 4.11 | 4.32 | 4.11 | 4.26 | 4.26 | 4.16% | 1,023,476 |
| May 23, 2025 | 4.26 | 4.32 | 4.00 | 4.09 | 4.09 | -3.08% | 1,466,587 |
| May 22, 2025 | 4.28 | 4.28 | 4.12 | 4.22 | 4.22 | -0.94% | 684,367 |
| May 21, 2025 | 4.19 | 4.28 | 4.14 | 4.26 | 4.26 | 2.90% | 787,631 |