Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,108.00
-6.00 (-0.28%)
At close: Jul 30, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2,256.00 | 2,256.00 | 2,100.00 | 2,108.00 | 2,108.00 | -0.28% | 9,716 |
| Jul 29, 2025 | 2,261.00 | 2,261.00 | 2,000.00 | 2,114.00 | 2,114.00 | -4.21% | 40,667 |
| Jul 28, 2025 | 2,348.00 | 2,320.00 | 2,130.00 | 2,207.00 | 2,207.00 | -6.01% | 45,369 |
| Jul 27, 2025 | 2,365.00 | 2,397.00 | 2,320.00 | 2,348.00 | 2,348.00 | - | 23,446 |
| Jul 24, 2025 | 2,335.00 | 2,395.00 | 2,299.00 | 2,348.00 | 2,348.00 | 0.09% | 58,710 |
| Jul 23, 2025 | 2,350.00 | 2,408.00 | 2,275.00 | 2,346.00 | 2,346.00 | 2.04% | 115,121 |
| Jul 22, 2025 | 2,140.00 | 2,330.00 | 2,133.00 | 2,299.00 | 2,299.00 | 9.53% | 99,364 |
| Jul 21, 2025 | 2,090.00 | 2,247.00 | 2,045.00 | 2,099.00 | 2,099.00 | 5.16% | 245,506 |
| Jul 20, 2025 | 2,025.00 | 2,025.00 | 1,972.00 | 1,996.00 | 1,996.00 | 1.99% | 1,925 |
| Jul 17, 2025 | 2,029.00 | 2,084.00 | 1,903.00 | 1,957.00 | 1,957.00 | -3.55% | 3,782 |
| Jul 16, 2025 | 2,034.00 | 2,053.00 | 1,980.00 | 2,029.00 | 2,029.00 | 1.00% | 87,814 |
| Jul 15, 2025 | 2,025.00 | 2,025.00 | 1,930.00 | 2,009.00 | 2,009.00 | 2.76% | 33,275 |
| Jul 14, 2025 | 1,950.00 | 2,007.00 | 1,895.00 | 1,955.00 | 1,955.00 | 2.52% | 18,514 |
| Jul 13, 2025 | 1,873.00 | 1,965.00 | 1,870.00 | 1,907.00 | 1,907.00 | 1.82% | 6,937 |
| Jul 10, 2025 | 1,900.00 | 1,926.00 | 1,860.00 | 1,873.00 | 1,873.00 | -1.42% | 1,568 |
| Jul 9, 2025 | 1,968.00 | 1,968.00 | 1,855.00 | 1,900.00 | 1,900.00 | 0.42% | 13,405 |
| Jul 8, 2025 | 2,077.00 | 2,077.00 | 1,847.00 | 1,892.00 | 1,892.00 | 0.05% | 9,839 |
| Jul 7, 2025 | 1,903.00 | 1,935.00 | 1,862.00 | 1,891.00 | 1,891.00 | -1.46% | 5,891 |
| Jul 6, 2025 | 1,900.00 | 2,122.00 | 1,900.00 | 1,919.00 | 1,919.00 | 4.18% | 150,932 |
| Jul 3, 2025 | 1,888.00 | 1,888.00 | 1,810.00 | 1,842.00 | 1,842.00 | 1.54% | 29,510 |
| Jul 2, 2025 | 1,768.00 | 1,842.00 | 1,720.00 | 1,814.00 | 1,814.00 | 4.19% | 34,293 |
| Jul 1, 2025 | 1,688.00 | 1,774.00 | 1,650.00 | 1,741.00 | 1,741.00 | 8.81% | 30,261 |
| Jun 30, 2025 | 1,597.00 | 1,628.00 | 1,551.00 | 1,600.00 | 1,600.00 | 0.19% | 12,425 |
| Jun 29, 2025 | 1,696.00 | 1,699.00 | 1,585.00 | 1,597.00 | 1,597.00 | -0.56% | 7,425 |
| Jun 26, 2025 | 1,698.00 | 1,698.00 | 1,600.00 | 1,606.00 | 1,606.00 | 0.12% | 3,868 |
| Jun 25, 2025 | 1,550.00 | 1,690.00 | 1,533.00 | 1,604.00 | 1,604.00 | 4.97% | 7,670 |
| Jun 24, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,528.00 | 1,528.00 | -6.14% | 5,727 |
| Jun 23, 2025 | 1,645.00 | 1,700.00 | 1,555.00 | 1,628.00 | 1,628.00 | -1.03% | 4,601 |
| Jun 22, 2025 | 1,708.00 | 1,708.00 | 1,603.00 | 1,645.00 | 1,645.00 | -3.69% | 2,112 |
| Jun 19, 2025 | 1,786.00 | 1,786.00 | 1,668.00 | 1,708.00 | 1,708.00 | -3.88% | 3,426 |
| Jun 18, 2025 | 1,811.00 | 1,811.00 | 1,760.00 | 1,777.00 | 1,777.00 | 1.08% | 1,816 |
| Jun 17, 2025 | 1,780.00 | 1,780.00 | 1,718.00 | 1,758.00 | 1,758.00 | 0.57% | 4,870 |
| Jun 16, 2025 | 1,746.00 | 1,770.00 | 1,745.00 | 1,748.00 | 1,748.00 | 3.07% | 5,733 |
| Jun 15, 2025 | 1,677.00 | 1,768.00 | 1,580.00 | 1,696.00 | 1,696.00 | 8.03% | 13,310 |
| Jun 12, 2025 | 1,634.00 | 1,634.00 | 1,570.00 | 1,570.00 | 1,570.00 | -4.38% | 5,093 |
| Jun 11, 2025 | 1,664.00 | 1,664.00 | 1,600.00 | 1,642.00 | 1,642.00 | 0.55% | 3,653 |
| Jun 10, 2025 | 1,664.00 | 1,680.00 | 1,604.00 | 1,633.00 | 1,633.00 | -1.86% | 1,547 |
| Jun 9, 2025 | 1,715.00 | 1,710.00 | 1,648.00 | 1,664.00 | 1,664.00 | -2.97% | 4,048 |
| Jun 8, 2025 | 1,707.00 | 1,760.00 | 1,702.00 | 1,715.00 | 1,715.00 | -3.65% | 6,967 |
| Jun 5, 2025 | 1,780.00 | 1,909.00 | 1,751.00 | 1,780.00 | 1,780.00 | -1.17% | 30,152 |
| Jun 4, 2025 | 1,950.00 | 1,950.00 | 1,780.00 | 1,801.00 | 1,801.00 | -8.02% | 9,442 |
| Jun 3, 2025 | 1,956.00 | 2,079.00 | 1,955.00 | 1,958.00 | 1,958.00 | 0.10% | 7,250 |
| May 29, 2025 | 1,961.00 | 2,080.00 | 1,795.00 | 1,956.00 | 1,956.00 | -0.25% | 11,797 |
| May 27, 2025 | 1,969.00 | 1,970.00 | 1,920.00 | 1,961.00 | 1,961.00 | -0.41% | 1,389 |
| May 26, 2025 | 1,985.00 | 1,985.00 | 1,932.00 | 1,969.00 | 1,969.00 | -0.81% | 2,167 |
| May 25, 2025 | 1,822.00 | 1,988.00 | 1,901.00 | 1,985.00 | 1,985.00 | 8.95% | 5,131 |
| May 22, 2025 | 1,821.00 | 1,880.00 | 1,793.00 | 1,822.00 | 1,822.00 | 0.05% | 2,005 |
| May 21, 2025 | 1,832.00 | 1,907.00 | 1,792.00 | 1,821.00 | 1,821.00 | -0.60% | 3,552 |
| May 20, 2025 | 1,949.00 | 1,949.00 | 1,781.00 | 1,832.00 | 1,832.00 | -1.08% | 2,632 |
| May 19, 2025 | 1,845.00 | 1,989.00 | 1,790.00 | 1,852.00 | 1,852.00 | 0.38% | 5,067 |