LumenRadio AB (publ) (STO:LUMEN)
54.10
0.00 (0.00%)
Aug 1, 2025, 5:23 PM CET
Chimerix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 55.00 | 55.00 | 53.40 | 54.10 | 54.10 | - | 2,182 |
Jul 31, 2025 | 56.20 | 56.20 | 53.10 | 54.10 | 54.10 | -3.05% | 2,919 |
Jul 30, 2025 | 53.20 | 56.40 | 53.00 | 55.80 | 55.80 | 6.29% | 2,997 |
Jul 29, 2025 | 54.60 | 54.90 | 52.40 | 52.50 | 52.50 | -3.85% | 6,652 |
Jul 28, 2025 | 52.60 | 55.00 | 52.60 | 54.60 | 54.60 | 3.80% | 4,865 |
Jul 25, 2025 | 52.70 | 52.90 | 52.00 | 52.60 | 52.60 | 0.38% | 3,970 |
Jul 24, 2025 | 52.40 | 52.90 | 52.20 | 52.40 | 52.40 | - | 4,746 |
Jul 23, 2025 | 56.00 | 56.00 | 52.00 | 52.40 | 52.40 | -5.92% | 4,836 |
Jul 22, 2025 | 53.80 | 55.70 | 51.70 | 55.70 | 55.70 | 3.15% | 9,025 |
Jul 21, 2025 | 52.50 | 54.00 | 52.00 | 54.00 | 54.00 | 3.45% | 7,980 |
Jul 18, 2025 | 53.30 | 53.90 | 52.20 | 52.20 | 52.20 | -2.61% | 3,017 |
Jul 17, 2025 | 53.10 | 55.00 | 51.90 | 53.60 | 53.60 | 1.52% | 2,346 |
Jul 16, 2025 | 51.00 | 53.60 | 51.00 | 52.80 | 52.80 | 0.76% | 11,974 |
Jul 15, 2025 | 54.90 | 54.90 | 50.00 | 52.40 | 52.40 | -12.08% | 47,591 |
Jul 14, 2025 | 59.10 | 60.10 | 58.50 | 59.60 | 59.60 | 1.02% | 10,969 |
Jul 11, 2025 | 60.00 | 60.10 | 59.00 | 59.00 | 59.00 | -1.34% | 7,472 |
Jul 10, 2025 | 59.90 | 60.30 | 59.80 | 59.80 | 59.80 | - | 3,485 |
Jul 9, 2025 | 60.30 | 60.30 | 59.50 | 59.80 | 59.80 | -0.17% | 3,419 |
Jul 8, 2025 | 61.00 | 61.00 | 59.30 | 59.90 | 59.90 | -1.32% | 3,156 |
Jul 7, 2025 | 60.90 | 63.00 | 59.80 | 60.70 | 60.70 | -0.49% | 4,604 |
Jul 4, 2025 | 60.00 | 61.00 | 59.60 | 61.00 | 61.00 | 0.16% | 1,033 |
Jul 3, 2025 | 60.70 | 60.90 | 59.10 | 60.90 | 60.90 | 1.00% | 2,088 |
Jul 2, 2025 | 61.90 | 61.90 | 59.50 | 60.30 | 60.30 | -1.95% | 1,519 |
Jul 1, 2025 | 61.20 | 62.00 | 61.00 | 61.50 | 61.50 | 2.16% | 29,915 |
Jun 30, 2025 | 58.10 | 60.40 | 58.10 | 60.20 | 60.20 | 2.91% | 3,184 |
Jun 27, 2025 | 58.50 | 59.30 | 58.10 | 58.50 | 58.50 | 0.17% | 1,507 |
Jun 26, 2025 | 58.60 | 58.60 | 57.60 | 58.40 | 58.40 | -0.68% | 2,338 |
Jun 25, 2025 | 59.40 | 60.10 | 58.80 | 58.80 | 58.80 | -0.17% | 5,376 |
Jun 24, 2025 | 59.80 | 60.30 | 58.40 | 58.90 | 58.90 | -0.67% | 2,755 |
Jun 23, 2025 | 58.10 | 59.30 | 58.00 | 59.30 | 59.30 | 2.24% | 3,763 |
Jun 19, 2025 | 58.80 | 58.80 | 58.00 | 58.00 | 58.00 | -1.36% | 1,531 |
Jun 18, 2025 | 57.60 | 60.00 | 57.60 | 58.80 | 58.80 | -1.51% | 3,069 |
Jun 17, 2025 | 61.30 | 61.30 | 58.60 | 59.70 | 59.70 | -2.61% | 96,499 |
Jun 16, 2025 | 62.20 | 63.10 | 61.10 | 61.30 | 61.30 | -1.29% | 5,040 |
Jun 13, 2025 | 62.80 | 62.90 | 61.60 | 62.10 | 62.10 | -1.27% | 2,119 |
Jun 12, 2025 | 62.30 | 63.30 | 62.30 | 62.90 | 62.90 | - | 3,695 |
Jun 11, 2025 | 63.30 | 63.70 | 62.10 | 62.90 | 62.90 | -1.26% | 5,026 |
Jun 10, 2025 | 64.60 | 64.60 | 63.00 | 63.70 | 63.70 | -0.62% | 7,096 |
Jun 9, 2025 | 64.20 | 66.90 | 64.10 | 64.10 | 64.10 | -0.16% | 18,192 |
Jun 5, 2025 | 65.00 | 65.90 | 64.10 | 64.20 | 64.20 | -2.13% | 4,885 |
Jun 4, 2025 | 66.20 | 68.90 | 65.60 | 65.60 | 65.60 | 0.31% | 3,074 |
Jun 3, 2025 | 66.00 | 67.20 | 65.40 | 65.40 | 65.40 | -0.91% | 2,357 |
Jun 2, 2025 | 67.60 | 67.60 | 65.90 | 66.00 | 66.00 | -0.90% | 2,288 |
May 30, 2025 | 65.50 | 66.60 | 65.30 | 66.60 | 66.60 | 1.22% | 973 |
May 28, 2025 | 67.30 | 67.50 | 65.10 | 65.80 | 65.80 | -1.05% | 1,026 |
May 27, 2025 | 66.10 | 67.40 | 66.10 | 66.50 | 66.50 | 0.61% | 342 |
May 26, 2025 | 66.80 | 66.80 | 64.60 | 66.10 | 66.10 | -1.05% | 4,423 |
May 23, 2025 | 68.40 | 69.70 | 64.60 | 66.80 | 66.80 | -2.48% | 7,260 |
May 22, 2025 | 67.10 | 68.50 | 66.60 | 68.50 | 68.50 | 0.15% | 343 |
May 21, 2025 | 70.10 | 70.40 | 67.20 | 68.40 | 68.40 | -2.29% | 3,890 |