Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,049.00
-48.00 (-1.55%)
Jul 31, 2025, 5:24 PM IDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,097.003,097.003,049.003,054.003,054.00-1.39%9,834
Jul 30, 20253,136.003,140.003,062.003,097.003,097.00-1.24%6,155
Jul 29, 20253,150.003,182.003,130.003,136.003,136.00-0.44%9,252
Jul 28, 20253,163.003,170.003,100.003,150.003,150.00-0.41%15,907
Jul 27, 20253,187.003,195.003,140.003,163.003,163.00-0.75%12,532
Jul 24, 20253,160.003,209.003,140.003,187.003,187.000.85%23,684
Jul 23, 20253,163.003,203.003,115.003,160.003,160.00-0.09%49,447
Jul 22, 20253,200.003,202.003,150.003,163.003,163.00-0.28%11,846
Jul 21, 20253,155.003,225.003,155.003,172.003,172.000.54%14,169
Jul 20, 20253,206.003,278.003,150.003,155.003,155.00-1.59%27,413
Jul 17, 20253,245.003,280.003,113.003,206.003,206.00-1.20%11,095
Jul 16, 20253,232.003,250.003,152.003,245.003,245.000.40%8,277
Jul 15, 20253,200.003,294.003,179.003,232.003,232.001.00%22,185
Jul 14, 20253,138.003,200.003,138.003,200.003,200.001.98%8,286
Jul 13, 20253,075.003,170.003,067.003,138.003,138.002.21%7,937
Jul 10, 20253,069.003,106.003,056.003,070.003,070.000.03%15,292
Jul 9, 20253,090.003,119.003,061.003,069.003,069.00-5,940
Jul 8, 20253,084.003,140.003,050.003,069.003,069.00-0.49%12,230
Jul 7, 20253,134.003,188.003,045.003,084.003,084.00-1.60%7,895
Jul 6, 20253,167.003,167.003,104.003,134.003,134.00-1.79%3,453
Jul 3, 20253,179.003,205.003,141.003,191.003,191.000.38%24,521
Jul 2, 20253,243.003,333.003,150.003,179.003,179.00-1.97%7,810
Jul 1, 20253,316.003,316.003,210.003,243.003,243.00-2.20%8,326
Jun 30, 20253,305.003,333.003,231.003,316.003,316.001.44%4,923
Jun 29, 20253,206.003,305.003,198.003,269.003,269.001.74%3,389
Jun 26, 20253,163.003,235.003,162.003,213.003,213.001.58%11,654
Jun 25, 20253,083.003,185.003,083.003,163.003,163.002.59%4,586
Jun 24, 20252,999.003,090.002,999.003,083.003,083.002.80%6,522
Jun 23, 20253,035.003,038.002,978.002,999.002,999.00-2.12%12,958
Jun 22, 20253,153.003,185.003,040.003,064.003,064.00-2.82%8,510
Jun 19, 20253,204.003,204.003,148.003,153.003,153.00-1.59%14,284
Jun 18, 20253,309.003,309.003,148.003,204.003,204.00-3.17%96,945
Jun 17, 20253,191.003,410.003,191.003,309.003,309.003.70%4,021
Jun 16, 20253,156.003,208.003,152.003,191.003,191.001.11%5,973
Jun 15, 20253,171.003,176.003,130.003,156.003,156.00-0.47%6,261
Jun 12, 20253,298.003,298.003,170.003,171.003,171.00-3.85%2,559
Jun 11, 20253,415.003,439.003,243.003,298.003,298.00-3.43%5,398
Jun 10, 20253,407.003,417.003,407.003,415.003,415.000.23%28,818
Jun 9, 20253,337.003,415.003,337.003,407.003,407.002.10%6,584
Jun 8, 20253,315.003,400.003,303.003,337.003,337.001.06%5,281
Jun 5, 20253,195.003,330.003,195.003,302.003,302.003.35%26,390
Jun 4, 20253,178.003,283.003,143.003,195.003,195.002.87%12,804
Jun 3, 20253,225.003,225.003,106.003,106.003,106.00-2.97%29,434
May 29, 20253,302.003,450.003,200.003,201.003,201.000.03%95,529
May 28, 20253,228.003,228.003,172.003,200.003,200.00-0.84%5,760
May 27, 20253,145.003,257.003,145.003,227.003,227.002.61%37,160
May 26, 20253,097.003,149.003,080.003,145.003,145.001.55%19,489
May 25, 20253,080.003,098.003,080.003,097.003,097.000.55%13,731
May 22, 20253,015.003,080.003,005.003,080.003,080.002.16%27,909
May 21, 20253,070.003,075.003,001.003,015.003,015.00-1.79%4,044