Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 0.2696
-0.0082 (-2.95%)
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 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.95% | 7,987,366 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.89% | 10,519,278 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 14,685,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 7,967,392 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.69% | 22,240,195 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.49% | 14,165,234 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.35% | 23,667,733 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.76% | 11,984,409 |
| Jul 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.13% | 28,998,156 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.45% | 8,896,021 |
| Jul 18, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 7.72% | 43,423,261 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.82% | 10,163,624 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 7.37% | 22,165,109 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.17% | 11,928,619 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.92% | 17,399,874 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.09% | 17,785,219 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.37% | 49,082,813 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.19% | 9,877,652 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.28% | 11,236,533 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.69% | 8,046,253 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.89% | 9,502,321 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.65% | 6,888,563 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 3,299,551 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.66% | 5,124,309 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 7,143,638 |
| Jun 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.64% | 9,452,180 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.97% | 7,795,081 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.74% | 6,336,750 |
| Jun 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 7.59% | 15,134,580 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.68% | 6,132,016 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.67% | 4,058,737 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.74% | 5,701,781 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.10% | 5,477,237 |
| Jun 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.15% | 4,420,922 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 12,739,118 |
| Jun 12, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -4.94% | 17,778,572 |
| Jun 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.59% | 24,957,748 |
| Jun 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 15.98% | 95,716,362 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.98% | 10,870,738 |
| Jun 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.03% | 10,847,817 |
| Jun 4, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.95% | 24,325,532 |
| Jun 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 10,186,636 |
| Jun 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.43% | 12,588,686 |
| May 30, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.27% | 10,766,175 |
| May 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.28% | 3,896,501 |
| May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.05% | 17,337,352 |
| May 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.65% | 20,775,058 |
| May 23, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.11% | 28,840,214 |
| May 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.71% | 12,995,548 |
| May 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.47% | 14,643,993 |