Airport City Ltd. (TLV:ARPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,080.00
-20.00 (-0.33%)
Jul 31, 2025, 5:24 PM IDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6,100.00 | 6,141.00 | 6,062.00 | 6,080.00 | 6,080.00 | -0.33% | 254,091 |
| Jul 30, 2025 | 6,094.00 | 6,135.00 | 6,034.00 | 6,100.00 | 6,100.00 | 0.10% | 167,142 |
| Jul 29, 2025 | 6,117.00 | 6,217.00 | 6,094.00 | 6,094.00 | 6,094.00 | -1.36% | 72,414 |
| Jul 28, 2025 | 6,160.00 | 6,274.00 | 6,113.00 | 6,178.00 | 6,178.00 | 0.29% | 92,873 |
| Jul 27, 2025 | 6,200.00 | 6,209.00 | 6,094.00 | 6,160.00 | 6,160.00 | -0.65% | 140,869 |
| Jul 24, 2025 | 6,214.00 | 6,329.00 | 6,159.00 | 6,200.00 | 6,200.00 | -0.21% | 142,524 |
| Jul 23, 2025 | 6,030.00 | 6,213.00 | 5,988.00 | 6,213.00 | 6,213.00 | 3.03% | 319,373 |
| Jul 22, 2025 | 6,120.00 | 6,154.00 | 6,001.00 | 6,030.00 | 6,030.00 | -1.47% | 189,771 |
| Jul 21, 2025 | 6,174.00 | 6,174.00 | 6,051.00 | 6,120.00 | 6,120.00 | -0.87% | 170,225 |
| Jul 20, 2025 | 6,133.00 | 6,213.00 | 6,000.00 | 6,174.00 | 6,174.00 | 0.67% | 51,498 |
| Jul 17, 2025 | 6,030.00 | 6,228.00 | 6,030.00 | 6,133.00 | 6,133.00 | 1.71% | 105,314 |
| Jul 16, 2025 | 6,036.00 | 6,113.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.33% | 135,614 |
| Jul 15, 2025 | 6,058.00 | 6,225.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.13% | 230,367 |
| Jul 14, 2025 | 6,065.00 | 6,099.00 | 5,952.00 | 6,058.00 | 6,058.00 | -0.12% | 186,103 |
| Jul 13, 2025 | 6,179.00 | 6,192.00 | 6,065.00 | 6,065.00 | 6,065.00 | -1.84% | 50,143 |
| Jul 10, 2025 | 6,250.00 | 6,252.00 | 6,124.00 | 6,179.00 | 6,179.00 | -1.14% | 120,347 |
| Jul 9, 2025 | 6,207.00 | 6,293.00 | 6,107.00 | 6,250.00 | 6,250.00 | 0.68% | 317,235 |
| Jul 8, 2025 | 6,369.00 | 6,369.00 | 6,105.00 | 6,208.00 | 6,208.00 | -0.67% | 133,600 |
| Jul 7, 2025 | 6,359.00 | 6,416.00 | 6,216.00 | 6,250.00 | 6,250.00 | -1.26% | 145,923 |
| Jul 6, 2025 | 6,350.00 | 6,405.00 | 6,301.00 | 6,330.00 | 6,330.00 | -0.30% | 45,851 |
| Jul 3, 2025 | 6,298.00 | 6,408.00 | 6,251.00 | 6,349.00 | 6,349.00 | 0.79% | 211,824 |
| Jul 2, 2025 | 6,260.00 | 6,363.00 | 6,228.00 | 6,299.00 | 6,299.00 | 0.62% | 337,220 |
| Jul 1, 2025 | 6,108.00 | 6,315.00 | 6,108.00 | 6,260.00 | 6,260.00 | 1.46% | 202,210 |
| Jun 30, 2025 | 6,192.00 | 6,290.00 | 6,161.00 | 6,170.00 | 6,170.00 | -1.75% | 145,521 |
| Jun 29, 2025 | 5,960.00 | 6,280.00 | 5,960.00 | 6,280.00 | 6,280.00 | 5.37% | 76,722 |
| Jun 26, 2025 | 5,941.00 | 6,089.00 | 5,800.00 | 5,960.00 | 5,960.00 | -0.88% | 99,917 |
| Jun 25, 2025 | 5,930.00 | 6,013.00 | 5,853.00 | 6,013.00 | 6,013.00 | 1.40% | 136,215 |
| Jun 24, 2025 | 5,801.00 | 5,950.00 | 5,758.00 | 5,930.00 | 5,930.00 | 4.57% | 348,089 |
| Jun 23, 2025 | 5,731.00 | 5,760.00 | 5,629.00 | 5,671.00 | 5,671.00 | -1.05% | 126,959 |
| Jun 22, 2025 | 5,750.00 | 5,800.00 | 5,690.00 | 5,731.00 | 5,731.00 | 2.61% | 154,490 |
| Jun 19, 2025 | 5,609.00 | 5,682.00 | 5,585.00 | 5,585.00 | 5,585.00 | -0.43% | 213,198 |
| Jun 18, 2025 | 5,600.00 | 5,666.00 | 5,543.00 | 5,609.00 | 5,609.00 | 0.16% | 283,963 |
| Jun 17, 2025 | 5,555.00 | 5,699.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1.25% | 305,357 |
| Jun 16, 2025 | 5,270.00 | 5,550.00 | 5,270.00 | 5,531.00 | 5,531.00 | 4.95% | 202,159 |
| Jun 15, 2025 | 5,050.00 | 5,316.00 | 5,050.00 | 5,270.00 | 5,270.00 | 1.82% | 94,885 |
| Jun 12, 2025 | 5,221.00 | 5,319.00 | 5,150.00 | 5,176.00 | 5,176.00 | -3.99% | 225,890 |
| Jun 11, 2025 | 5,315.00 | 5,430.00 | 5,290.00 | 5,391.00 | 5,391.00 | 1.43% | 86,453 |
| Jun 10, 2025 | 5,320.00 | 5,400.00 | 5,240.00 | 5,315.00 | 5,315.00 | -0.09% | 70,865 |
| Jun 9, 2025 | 5,480.00 | 5,480.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.92% | 315,855 |
| Jun 8, 2025 | 5,494.00 | 5,494.00 | 5,353.00 | 5,480.00 | 5,480.00 | 1.01% | 41,304 |
| Jun 5, 2025 | 5,400.00 | 5,444.00 | 5,296.00 | 5,425.00 | 5,425.00 | 0.46% | 132,015 |
| Jun 4, 2025 | 5,436.00 | 5,440.00 | 5,346.00 | 5,400.00 | 5,400.00 | -0.37% | 106,116 |
| Jun 3, 2025 | 5,549.00 | 5,549.00 | 5,420.00 | 5,420.00 | 5,420.00 | -1.60% | 135,304 |
| May 29, 2025 | 5,490.00 | 5,627.00 | 5,473.00 | 5,508.00 | 5,508.00 | 2.44% | 457,467 |
| May 28, 2025 | 5,537.00 | 5,554.00 | 5,338.00 | 5,377.00 | 5,377.00 | -2.89% | 211,749 |
| May 27, 2025 | 5,533.00 | 5,550.00 | 5,476.00 | 5,537.00 | 5,537.00 | 0.07% | 59,664 |
| May 26, 2025 | 5,450.00 | 5,590.00 | 5,426.00 | 5,533.00 | 5,533.00 | 1.52% | 121,771 |
| May 25, 2025 | 5,362.00 | 5,450.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.64% | 20,895 |
| May 22, 2025 | 5,405.00 | 5,433.00 | 5,337.00 | 5,362.00 | 5,362.00 | -1.31% | 57,994 |
| May 21, 2025 | 5,480.00 | 5,509.00 | 5,410.00 | 5,433.00 | 5,433.00 | -1.06% | 195,723 |