Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 6.75
-0.05 (-0.74%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.82 | 6.98 | 6.74 | 6.80 | 6.80 | 0.44% | 449,876 |
| Jul 30, 2025 | 6.72 | 6.86 | 6.70 | 6.77 | 6.77 | 0.74% | 746,357 |
| Jul 29, 2025 | 6.60 | 6.72 | 6.54 | 6.72 | 6.72 | 1.97% | 447,983 |
| Jul 28, 2025 | 6.69 | 6.72 | 6.52 | 6.59 | 6.59 | -1.35% | 445,225 |
| Jul 25, 2025 | 6.60 | 6.78 | 6.55 | 6.68 | 6.68 | 1.21% | 577,268 |
| Jul 24, 2025 | 6.55 | 6.60 | 6.44 | 6.60 | 6.60 | 0.92% | 554,967 |
| Jul 23, 2025 | 6.32 | 6.54 | 6.30 | 6.54 | 6.54 | 3.48% | 663,472 |
| Jul 22, 2025 | 6.25 | 6.33 | 6.18 | 6.32 | 6.32 | 1.61% | 505,939 |
| Jul 21, 2025 | 6.24 | 6.26 | 6.13 | 6.22 | 6.22 | -0.32% | 542,705 |
| Jul 18, 2025 | 6.14 | 6.32 | 6.07 | 6.24 | 6.24 | 1.63% | 613,249 |
| Jul 17, 2025 | 6.33 | 6.33 | 6.07 | 6.14 | 6.14 | -3.00% | 1,122,815 |
| Jul 16, 2025 | 5.85 | 6.34 | 5.85 | 6.33 | 6.33 | 8.58% | 1,994,936 |
| Jul 15, 2025 | 5.59 | 5.85 | 5.55 | 5.83 | 5.83 | 5.62% | 1,170,184 |
| Jul 14, 2025 | 5.54 | 5.65 | 5.51 | 5.52 | 5.52 | -0.18% | 333,811 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.53 | 5.53 | 5.53 | -1.25% | 308,020 |
| Jul 10, 2025 | 5.69 | 5.79 | 5.55 | 5.60 | 5.60 | -0.53% | 863,679 |
| Jul 9, 2025 | 5.69 | 5.70 | 5.55 | 5.63 | 5.63 | -1.23% | 391,672 |
| Jul 8, 2025 | 5.70 | 5.78 | 5.53 | 5.70 | 5.70 | 0.18% | 676,292 |
| Jul 7, 2025 | 5.59 | 5.69 | 5.52 | 5.69 | 5.69 | 3.08% | 605,872 |
| Jul 4, 2025 | 5.60 | 5.63 | 5.41 | 5.52 | 5.52 | -1.08% | 1,824,020 |
| Jul 3, 2025 | 5.70 | 5.79 | 5.56 | 5.58 | 5.58 | -1.93% | 2,686,453 |
| Jul 2, 2025 | 5.65 | 5.70 | 5.60 | 5.69 | 5.69 | 0.89% | 197,800 |
| Jul 1, 2025 | 5.59 | 5.70 | 5.59 | 5.64 | 5.64 | - | 141,031 |
| Jun 30, 2025 | 5.71 | 5.76 | 5.63 | 5.64 | 5.64 | -0.70% | 187,395 |
| Jun 27, 2025 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | -0.18% | 367,818 |
| Jun 26, 2025 | 5.79 | 5.79 | 5.66 | 5.69 | 5.69 | 0.53% | 331,542 |
| Jun 25, 2025 | 5.74 | 5.80 | 5.65 | 5.66 | 5.66 | -0.88% | 1,176,243 |
| Jun 24, 2025 | 5.60 | 5.80 | 5.60 | 5.71 | 5.71 | 2.70% | 238,966 |
| Jun 23, 2025 | 5.63 | 5.63 | 5.53 | 5.56 | 5.56 | -1.24% | 190,227 |
| Jun 19, 2025 | 5.66 | 5.81 | 5.61 | 5.63 | 5.63 | - | 189,102 |
| Jun 18, 2025 | 5.83 | 5.83 | 5.62 | 5.63 | 5.63 | -1.23% | 391,384 |
| Jun 17, 2025 | 5.78 | 5.80 | 5.60 | 5.70 | 5.70 | -0.70% | 787,332 |
| Jun 16, 2025 | 5.65 | 5.83 | 5.64 | 5.74 | 5.74 | 0.53% | 270,979 |
| Jun 13, 2025 | 5.72 | 5.79 | 5.62 | 5.71 | 5.71 | -2.06% | 212,715 |
| Jun 12, 2025 | 5.77 | 5.83 | 5.75 | 5.83 | 5.83 | 0.52% | 91,843 |
| Jun 11, 2025 | 5.84 | 5.88 | 5.78 | 5.80 | 5.80 | -0.51% | 502,671 |
| Jun 10, 2025 | 5.86 | 5.89 | 5.79 | 5.83 | 5.83 | -0.34% | 204,234 |
| Jun 9, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | 1.21% | 178,441 |
| Jun 5, 2025 | 5.86 | 5.90 | 5.77 | 5.78 | 5.78 | -0.17% | 364,251 |
| Jun 4, 2025 | 5.76 | 5.82 | 5.71 | 5.79 | 5.79 | 1.40% | 279,431 |
| Jun 3, 2025 | 5.80 | 5.80 | 5.70 | 5.71 | 5.71 | -1.55% | 258,152 |
| Jun 2, 2025 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -1.02% | 329,090 |
| May 30, 2025 | 5.82 | 5.86 | 5.78 | 5.86 | 5.86 | 0.86% | 386,913 |
| May 28, 2025 | 5.79 | 5.85 | 5.77 | 5.81 | 5.81 | 0.35% | 126,594 |
| May 27, 2025 | 5.80 | 5.85 | 5.76 | 5.79 | 5.79 | 0.52% | 212,691 |
| May 26, 2025 | 5.79 | 5.85 | 5.75 | 5.76 | 5.76 | -0.35% | 419,864 |
| May 23, 2025 | 5.73 | 5.87 | 5.71 | 5.78 | 5.78 | 1.40% | 413,942 |
| May 22, 2025 | 5.77 | 5.88 | 5.68 | 5.70 | 5.70 | -1.04% | 275,720 |
| May 21, 2025 | 5.76 | 5.87 | 5.74 | 5.76 | 5.76 | -0.35% | 313,574 |
| May 20, 2025 | 5.88 | 5.88 | 5.75 | 5.78 | 5.78 | -0.69% | 132,647 |