Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.3739
-0.0108 (-2.82%)
At close: Aug 1, 2025, 4:00 PM
0.3621
-0.0118 (-3.14%)
After-hours: Aug 1, 2025, 7:46 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -2.82% | 157,305 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -6.49% | 657,042 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | - | 120,927 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.40 | 0.41 | 0.41 | -7.13% | 468,066 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.36% | 581,904 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.42 | 0.45 | 0.45 | -3.47% | 669,160 |
| Jul 24, 2025 | 0.47 | 0.52 | 0.45 | 0.47 | 0.47 | 3.36% | 2,871,964 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 2.18% | 529,483 |
| Jul 22, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | 0.77% | 381,487 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.24% | 715,601 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -9.66% | 5,882,633 |
| Jul 17, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | 0.50 | 8.70% | 401,928 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.92% | 159,686 |
| Jul 15, 2025 | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | -4.48% | 355,077 |
| Jul 14, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 0.41% | 143,669 |
| Jul 11, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.63% | 207,971 |
| Jul 10, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | 0.44% | 156,100 |
| Jul 9, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | - | 740,366 |
| Jul 8, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | - | 216,595 |
| Jul 7, 2025 | 0.55 | 0.59 | 0.50 | 0.50 | 0.50 | -6.36% | 1,138,116 |
| Jul 3, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | 0.45% | 295,384 |
| Jul 2, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | 4.87% | 738,539 |
| Jul 1, 2025 | 0.47 | 0.53 | 0.47 | 0.51 | 0.51 | 9.01% | 782,867 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -7.00% | 500,891 |
| Jun 27, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 1.01% | 509,185 |
| Jun 26, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 7.12% | 1,872,231 |
| Jun 25, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | 0.68% | 388,959 |
| Jun 24, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | -4.39% | 267,682 |
| Jun 23, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -0.58% | 352,113 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | 72,728 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 1.89% | 171,671 |
| Jun 17, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -6.00% | 421,434 |
| Jun 16, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -0.99% | 288,599 |
| Jun 13, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -3.90% | 221,125 |
| Jun 12, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -1.92% | 279,019 |
| Jun 11, 2025 | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -6.00% | 613,308 |
| Jun 10, 2025 | 0.60 | 0.62 | 0.57 | 0.57 | 0.57 | -0.87% | 801,241 |
| Jun 9, 2025 | 0.56 | 0.62 | 0.54 | 0.58 | 0.58 | 4.49% | 2,187,302 |
| Jun 6, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 2.36% | 46,568 |
| Jun 5, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.98% | 83,062 |
| Jun 4, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.45% | 159,775 |
| Jun 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.08% | 203,452 |
| Jun 2, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | -0.94% | 158,296 |
| May 30, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -4.54% | 155,026 |
| May 29, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.06% | 69,475 |
| May 28, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -1.95% | 101,332 |
| May 27, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -2.40% | 199,980 |
| May 23, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 1.58% | 130,321 |
| May 22, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.56% | 51,162 |
| May 21, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -5.47% | 145,616 |