Atlanticus Holdings Corporation (ATLC)
NASDAQ: ATLC · Real-Time Price · USD
56.81
+7.20 (14.51%)
At close: Aug 8, 2025, 4:00 PM
56.82
+0.01 (0.02%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.16 | 57.48 | 51.16 | 56.82 | 56.82 | 14.53% | 66,714 |
| Aug 7, 2025 | 50.75 | 50.82 | 49.05 | 49.61 | 49.61 | -0.56% | 18,287 |
| Aug 6, 2025 | 49.48 | 49.94 | 49.25 | 49.89 | 49.89 | 0.65% | 18,562 |
| Aug 5, 2025 | 49.52 | 49.58 | 48.54 | 49.57 | 49.57 | 1.31% | 26,636 |
| Aug 4, 2025 | 48.16 | 49.49 | 48.06 | 48.93 | 48.93 | 1.90% | 32,411 |
| Aug 1, 2025 | 48.74 | 48.74 | 46.93 | 48.02 | 48.02 | -3.24% | 48,774 |
| Jul 31, 2025 | 49.01 | 50.10 | 49.01 | 49.63 | 49.63 | 0.16% | 31,141 |
| Jul 30, 2025 | 49.02 | 50.43 | 48.96 | 49.55 | 49.55 | 1.33% | 41,175 |
| Jul 29, 2025 | 50.78 | 50.95 | 48.39 | 48.90 | 48.90 | -2.84% | 51,328 |
| Jul 28, 2025 | 50.41 | 50.79 | 49.39 | 50.33 | 50.33 | 0.18% | 33,286 |
| Jul 25, 2025 | 51.56 | 51.56 | 50.16 | 50.24 | 50.24 | -1.91% | 35,445 |
| Jul 24, 2025 | 52.93 | 52.93 | 51.11 | 51.22 | 51.22 | -3.22% | 32,836 |
| Jul 23, 2025 | 52.05 | 53.12 | 45.74 | 52.93 | 52.93 | 1.97% | 92,932 |
| Jul 22, 2025 | 51.84 | 52.43 | 50.85 | 51.90 | 51.90 | 0.46% | 58,732 |
| Jul 21, 2025 | 52.04 | 52.89 | 51.40 | 51.66 | 51.66 | -0.40% | 26,078 |
| Jul 18, 2025 | 53.99 | 53.99 | 51.20 | 51.87 | 51.87 | -2.87% | 49,752 |
| Jul 17, 2025 | 52.75 | 54.16 | 52.63 | 53.40 | 53.40 | 1.52% | 47,494 |
| Jul 16, 2025 | 54.09 | 54.09 | 52.37 | 52.60 | 52.60 | -2.25% | 32,460 |
| Jul 15, 2025 | 55.55 | 56.62 | 53.61 | 53.81 | 53.81 | -2.87% | 124,394 |
| Jul 14, 2025 | 55.62 | 57.73 | 54.31 | 55.40 | 55.40 | -0.49% | 173,388 |
| Jul 11, 2025 | 58.46 | 58.75 | 55.67 | 55.67 | 55.67 | -5.71% | 156,641 |
| Jul 10, 2025 | 57.11 | 59.49 | 56.38 | 59.04 | 59.04 | 3.62% | 268,278 |
| Jul 9, 2025 | 57.31 | 57.34 | 56.62 | 56.98 | 56.98 | - | 65,893 |
| Jul 8, 2025 | 58.27 | 58.27 | 56.62 | 56.98 | 56.98 | -0.97% | 78,715 |
| Jul 7, 2025 | 57.14 | 58.18 | 56.64 | 57.54 | 57.54 | -0.17% | 48,081 |
| Jul 3, 2025 | 55.69 | 57.95 | 55.69 | 57.64 | 57.64 | 1.28% | 30,707 |
| Jul 2, 2025 | 55.50 | 57.19 | 53.55 | 56.91 | 56.91 | 2.69% | 69,850 |
| Jul 1, 2025 | 54.20 | 55.81 | 53.74 | 55.42 | 55.42 | 1.22% | 179,031 |
| Jun 30, 2025 | 53.80 | 55.30 | 53.80 | 54.75 | 54.75 | 2.22% | 108,529 |
| Jun 27, 2025 | 52.17 | 53.76 | 51.72 | 53.56 | 53.56 | 2.84% | 66,093 |
| Jun 26, 2025 | 50.81 | 52.08 | 50.34 | 52.08 | 52.08 | 3.23% | 49,668 |
| Jun 25, 2025 | 51.47 | 51.47 | 50.36 | 50.45 | 50.45 | -2.06% | 45,802 |
| Jun 24, 2025 | 51.57 | 52.00 | 51.01 | 51.51 | 51.51 | 1.66% | 58,861 |
| Jun 23, 2025 | 50.70 | 52.03 | 49.40 | 50.67 | 50.67 | -0.57% | 78,065 |
| Jun 20, 2025 | 51.19 | 51.60 | 50.19 | 50.96 | 50.96 | 1.11% | 81,613 |
| Jun 18, 2025 | 49.58 | 51.48 | 49.11 | 50.40 | 50.40 | 1.37% | 47,050 |
| Jun 17, 2025 | 50.58 | 51.14 | 49.72 | 49.72 | 49.72 | -3.44% | 42,584 |
| Jun 16, 2025 | 51.56 | 52.70 | 51.26 | 51.49 | 51.49 | 1.08% | 62,759 |
| Jun 13, 2025 | 52.82 | 52.82 | 50.79 | 50.94 | 50.94 | -5.47% | 66,753 |
| Jun 12, 2025 | 54.45 | 54.45 | 53.09 | 53.89 | 53.89 | 0.43% | 72,166 |
| Jun 11, 2025 | 53.41 | 53.91 | 52.97 | 53.66 | 53.66 | 2.19% | 37,769 |
| Jun 10, 2025 | 51.93 | 52.79 | 51.29 | 52.51 | 52.51 | 1.16% | 59,014 |
| Jun 9, 2025 | 52.02 | 52.57 | 50.91 | 51.91 | 51.91 | 0.58% | 77,365 |
| Jun 6, 2025 | 50.26 | 51.70 | 49.30 | 51.61 | 51.61 | 4.83% | 40,667 |
| Jun 5, 2025 | 48.71 | 49.65 | 48.52 | 49.23 | 49.23 | 0.67% | 36,192 |
| Jun 4, 2025 | 49.95 | 50.43 | 48.34 | 48.90 | 48.90 | -2.49% | 32,799 |
| Jun 3, 2025 | 48.69 | 50.15 | 48.24 | 50.15 | 50.15 | 3.00% | 36,369 |
| Jun 2, 2025 | 48.70 | 49.01 | 47.56 | 48.69 | 48.69 | -0.73% | 61,878 |
| May 30, 2025 | 48.86 | 49.29 | 48.56 | 49.05 | 49.05 | -0.61% | 40,277 |
| May 29, 2025 | 49.80 | 49.80 | 48.36 | 49.35 | 49.35 | - | 26,470 |