Skip to main content
logo
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,680.00
+10.00 (0.37%)
Jul 31, 2025, 4:22 PM IDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,730.002,730.002,680.002,694.002,694.000.90%1,484
Jul 30, 20252,730.002,800.002,670.002,670.002,670.00-2.20%25,345
Jul 29, 20252,730.002,730.002,730.002,730.002,730.00-1,780
Jul 28, 20252,730.002,730.002,730.002,730.002,730.00--
Jul 27, 20252,752.002,752.002,718.002,730.002,730.00-0.80%1,368
Jul 24, 20252,800.002,800.002,752.002,752.002,752.00-1.71%285
Jul 23, 20252,799.002,800.002,799.002,800.002,800.000.04%1,626
Jul 22, 20252,700.002,811.002,700.002,799.002,799.003.67%2,126
Jul 21, 20252,670.002,725.002,670.002,700.002,700.001.12%1,298
Jul 20, 20252,687.002,700.002,670.002,670.002,670.00-0.63%2,898
Jul 17, 20252,727.002,727.002,633.002,687.002,687.00-1.47%2,699
Jul 16, 20252,775.002,780.002,705.002,727.002,727.00-1.73%2,559
Jul 15, 20252,775.002,775.002,775.002,775.002,775.00--
Jul 14, 20252,770.002,780.002,770.002,775.002,775.000.18%950
Jul 13, 20252,880.002,880.002,734.002,770.002,770.00-3.82%3,228
Jul 10, 20252,880.002,880.002,880.002,880.002,880.00-84
Jul 9, 20252,880.002,881.002,879.002,880.002,880.00-3,900
Jul 8, 20252,896.002,896.002,880.002,880.002,880.00-0.55%1,313
Jul 7, 20252,888.002,900.002,888.002,896.002,896.000.28%782
Jul 6, 20252,706.002,893.002,706.002,888.002,888.001.44%4,833
Jul 3, 20252,738.002,847.002,738.002,847.002,847.003.98%4,873
Jul 2, 20252,704.002,761.002,700.002,738.002,738.001.26%5,517
Jul 1, 20252,588.002,718.002,588.002,704.002,704.004.48%4,359
Jun 30, 20252,588.002,588.002,588.002,588.002,588.00-2,969
Jun 29, 20252,492.002,588.002,492.002,588.002,588.003.85%15,354
Jun 26, 20252,453.002,502.002,453.002,492.002,492.001.59%1,329
Jun 25, 20252,358.002,488.002,358.002,453.002,453.004.03%4,352
Jun 24, 20252,272.002,400.002,272.002,358.002,358.006.89%7,046
Jun 23, 20252,370.002,370.002,180.002,206.002,206.00-6.92%2,412
Jun 22, 20252,340.002,410.002,340.002,370.002,370.001.63%7,207
Jun 19, 20252,342.002,350.002,300.002,332.002,332.00-0.43%2,471
Jun 18, 20252,319.002,350.002,319.002,342.002,342.000.99%1,000
Jun 17, 20252,350.002,350.002,269.002,319.002,319.000.87%696
Jun 16, 20252,299.002,304.002,297.002,299.002,299.00-2,295
Jun 15, 20252,299.002,299.002,299.002,299.002,299.00--
Jun 12, 20252,299.002,299.002,299.002,299.002,299.00--
Jun 11, 20252,299.002,299.002,299.002,299.002,299.00--
Jun 10, 20252,299.002,299.002,299.002,299.002,299.00--
Jun 9, 20252,299.002,299.002,299.002,299.002,299.00--
Jun 8, 20252,215.002,299.002,215.002,299.002,299.003.79%180
Jun 5, 20252,312.002,312.002,200.002,215.002,215.00-4.20%3,183
Jun 4, 20252,312.002,312.002,312.002,312.002,312.00--
Jun 3, 20252,299.002,323.002,299.002,312.002,312.003.49%1,208
May 29, 20252,234.002,234.002,234.002,234.002,234.00--
May 28, 20252,215.002,274.002,210.002,234.002,234.000.86%781
May 27, 20252,215.002,215.002,215.002,215.002,215.00--
May 26, 20252,182.002,240.002,157.002,215.002,215.001.51%5,793
May 25, 20252,218.002,270.002,181.002,182.002,182.00-1.93%17,755
May 22, 20252,246.002,246.002,219.002,225.002,225.00-0.93%69
May 21, 20252,308.002,349.002,157.002,246.002,246.00-2.69%1,954