Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 17.18
-0.28 (-1.60%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.70 | 17.70 | 17.14 | 17.18 | 17.18 | -1.60% | 26,490 |
| Jul 31, 2025 | 19.00 | 19.00 | 17.42 | 17.46 | 17.46 | -4.69% | 19,704 |
| Jul 30, 2025 | 18.20 | 19.30 | 18.10 | 18.32 | 18.32 | -0.33% | 196,310 |
| Jul 29, 2025 | 17.78 | 18.50 | 17.78 | 18.38 | 18.38 | 2.91% | 133,348 |
| Jul 28, 2025 | 17.32 | 18.02 | 17.30 | 17.86 | 17.86 | 3.24% | 41,281 |
| Jul 25, 2025 | 17.34 | 17.46 | 17.12 | 17.30 | 17.30 | -0.23% | 9,671 |
| Jul 24, 2025 | 17.64 | 17.88 | 17.12 | 17.34 | 17.34 | -0.69% | 38,310 |
| Jul 23, 2025 | 17.00 | 17.60 | 16.86 | 17.46 | 17.46 | 2.71% | 29,793 |
| Jul 22, 2025 | 16.76 | 17.28 | 16.76 | 17.00 | 17.00 | 2.29% | 29,036 |
| Jul 21, 2025 | 16.94 | 17.00 | 16.54 | 16.62 | 16.62 | -0.36% | 31,009 |
| Jul 18, 2025 | 16.52 | 17.00 | 16.50 | 16.68 | 16.68 | -0.12% | 36,445 |
| Jul 17, 2025 | 16.30 | 16.84 | 16.20 | 16.70 | 16.70 | 1.21% | 34,799 |
| Jul 16, 2025 | 16.90 | 16.96 | 16.20 | 16.50 | 16.50 | -1.90% | 48,059 |
| Jul 15, 2025 | 15.88 | 16.90 | 15.88 | 16.82 | 16.82 | 5.79% | 57,346 |
| Jul 14, 2025 | 15.70 | 16.24 | 15.70 | 15.90 | 15.90 | 1.27% | 49,508 |
| Jul 11, 2025 | 15.86 | 15.96 | 15.60 | 15.70 | 15.70 | -1.26% | 41,707 |
| Jul 10, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.73% | 26,708 |
| Jul 9, 2025 | 15.96 | 16.28 | 15.80 | 16.18 | 16.18 | 0.62% | 42,827 |
| Jul 8, 2025 | 15.70 | 16.26 | 15.70 | 16.08 | 16.08 | 2.16% | 33,634 |
| Jul 7, 2025 | 15.80 | 16.18 | 15.52 | 15.74 | 15.74 | 0.25% | 45,187 |
| Jul 4, 2025 | 16.24 | 16.24 | 15.70 | 15.70 | 15.70 | -2.85% | 51,656 |
| Jul 3, 2025 | 15.90 | 16.32 | 15.72 | 16.16 | 16.16 | 1.89% | 60,841 |
| Jul 2, 2025 | 15.70 | 16.02 | 15.70 | 15.86 | 15.86 | 0.89% | 24,588 |
| Jul 1, 2025 | 15.80 | 16.22 | 15.66 | 15.72 | 15.72 | -1.01% | 25,969 |
| Jun 30, 2025 | 16.24 | 16.24 | 15.66 | 15.88 | 15.88 | -1.00% | 95,831 |
| Jun 27, 2025 | 16.12 | 16.26 | 15.70 | 16.04 | 16.04 | -0.99% | 69,995 |
| Jun 26, 2025 | 15.74 | 16.26 | 15.44 | 16.20 | 16.20 | 2.92% | 92,536 |
| Jun 25, 2025 | 16.06 | 16.52 | 15.72 | 15.74 | 15.74 | -2.11% | 82,714 |
| Jun 24, 2025 | 16.02 | 16.60 | 16.02 | 16.08 | 16.08 | -0.74% | 71,287 |
| Jun 23, 2025 | 16.60 | 16.62 | 15.80 | 16.20 | 16.20 | -2.29% | 52,328 |
| Jun 19, 2025 | 16.72 | 17.08 | 16.48 | 16.58 | 16.58 | -1.89% | 46,127 |
| Jun 18, 2025 | 17.84 | 17.84 | 16.70 | 16.90 | 16.90 | -5.59% | 109,105 |
| Jun 17, 2025 | 18.80 | 18.94 | 17.86 | 17.90 | 17.90 | -3.76% | 51,538 |
| Jun 16, 2025 | 17.70 | 18.86 | 17.70 | 18.60 | 18.60 | 6.16% | 217,054 |
| Jun 13, 2025 | 17.80 | 18.34 | 17.30 | 17.52 | 17.52 | -1.02% | 122,681 |
| Jun 12, 2025 | 17.80 | 18.48 | 17.36 | 17.70 | 17.70 | -0.34% | 54,423 |
| Jun 11, 2025 | 17.46 | 17.92 | 16.90 | 17.76 | 17.76 | 1.72% | 71,975 |
| Jun 10, 2025 | 18.50 | 18.98 | 17.32 | 17.46 | 17.46 | -3.75% | 236,739 |
| Jun 9, 2025 | 18.00 | 18.88 | 17.34 | 18.14 | 18.14 | 15.69% | 574,398 |
| Jun 5, 2025 | 16.02 | 16.38 | 14.98 | 15.68 | 15.68 | -2.61% | 92,813 |
| Jun 4, 2025 | 15.28 | 16.44 | 15.00 | 16.10 | 16.10 | 7.33% | 199,895 |
| Jun 3, 2025 | 14.92 | 15.30 | 14.68 | 15.00 | 15.00 | 0.40% | 64,921 |
| Jun 2, 2025 | 15.08 | 15.18 | 14.28 | 14.94 | 14.94 | -1.19% | 70,360 |
| May 30, 2025 | 14.70 | 15.48 | 14.52 | 15.12 | 15.12 | 3.85% | 145,992 |
| May 28, 2025 | 14.52 | 15.06 | 14.10 | 14.56 | 14.56 | 1.53% | 139,077 |
| May 27, 2025 | 14.82 | 15.24 | 14.32 | 14.34 | 14.34 | -3.50% | 217,294 |
| May 26, 2025 | 15.70 | 15.70 | 14.52 | 14.86 | 14.86 | -5.59% | 450,257 |
| May 23, 2025 | 17.70 | 17.70 | 15.22 | 15.74 | 15.74 | -7.41% | 611,788 |
| May 22, 2025 | 16.24 | 18.48 | 15.00 | 17.00 | 17.00 | 58.88% | 2,222,082 |
| May 21, 2025 | 10.96 | 10.96 | 10.24 | 10.70 | 10.70 | 1.33% | 45,940 |