GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
6.23
+0.08 (1.30%)
At close: Aug 1, 2025, 4:00 PM
5.82
-0.41 (-6.58%)
After-hours: Aug 1, 2025, 7:47 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.97 | 6.46 | 5.81 | 6.23 | 6.23 | 1.30% | 69,543 |
| Jul 31, 2025 | 6.20 | 6.49 | 6.10 | 6.15 | 6.15 | -3.15% | 31,706 |
| Jul 30, 2025 | 6.52 | 6.82 | 6.27 | 6.35 | 6.35 | -3.35% | 27,125 |
| Jul 29, 2025 | 6.98 | 6.98 | 6.46 | 6.57 | 6.57 | -4.09% | 44,119 |
| Jul 28, 2025 | 7.19 | 7.34 | 6.85 | 6.85 | 6.85 | -7.68% | 71,908 |
| Jul 25, 2025 | 7.69 | 7.91 | 7.17 | 7.42 | 7.42 | -3.13% | 77,262 |
| Jul 24, 2025 | 7.86 | 8.20 | 7.66 | 7.66 | 7.66 | -7.60% | 128,327 |
| Jul 23, 2025 | 6.92 | 8.85 | 6.92 | 8.29 | 8.29 | 15.14% | 435,178 |
| Jul 22, 2025 | 7.37 | 7.40 | 6.90 | 7.20 | 7.20 | -9.66% | 350,637 |
| Jul 21, 2025 | 9.71 | 9.75 | 7.73 | 7.97 | 7.97 | 36.71% | 18,636,584 |
| Jul 18, 2025 | 5.92 | 6.28 | 5.51 | 5.83 | 5.83 | -1.52% | 2,325,899 |
| Jul 17, 2025 | 5.24 | 6.05 | 5.24 | 5.92 | 5.92 | 10.76% | 324,899 |
| Jul 16, 2025 | 5.44 | 5.55 | 5.11 | 5.35 | 5.35 | -1.93% | 59,478 |
| Jul 15, 2025 | 5.65 | 6.14 | 5.29 | 5.45 | 5.45 | -3.54% | 236,695 |
| Jul 14, 2025 | 5.69 | 5.78 | 5.56 | 5.65 | 5.65 | -1.22% | 119,120 |
| Jul 11, 2025 | 5.77 | 5.99 | 5.71 | 5.72 | 5.72 | -2.22% | 61,311 |
| Jul 10, 2025 | 5.80 | 6.08 | 5.61 | 5.85 | 5.85 | 1.21% | 120,660 |
| Jul 9, 2025 | 6.07 | 6.14 | 5.73 | 5.78 | 5.78 | -5.71% | 59,179 |
| Jul 8, 2025 | 6.39 | 6.40 | 5.89 | 6.13 | 6.13 | -3.77% | 214,174 |
| Jul 7, 2025 | 6.70 | 6.91 | 6.25 | 6.37 | 6.37 | -3.78% | 223,582 |
| Jul 3, 2025 | 6.51 | 7.38 | 6.30 | 6.62 | 6.62 | 1.38% | 249,488 |
| Jul 2, 2025 | 6.31 | 6.70 | 6.14 | 6.53 | 6.53 | 3.49% | 147,561 |
| Jul 1, 2025 | 5.83 | 6.53 | 5.72 | 6.31 | 6.31 | 5.17% | 157,817 |
| Jun 30, 2025 | 5.86 | 6.75 | 5.71 | 6.00 | 6.00 | -8.54% | 292,087 |
| Jun 27, 2025 | 6.65 | 7.25 | 6.13 | 6.56 | 6.56 | 25.67% | 5,375,003 |
| Jun 26, 2025 | 6.70 | 7.09 | 5.22 | 5.22 | 5.22 | -33.42% | 831,747 |
| Jun 25, 2025 | 14.75 | 15.90 | 7.77 | 7.84 | 7.84 | 26.25% | 24,137,179 |
| Jun 24, 2025 | 6.30 | 6.61 | 6.05 | 6.21 | 6.21 | -0.48% | 41,090 |
| Jun 23, 2025 | 6.16 | 6.47 | 5.94 | 6.24 | 6.24 | -1.27% | 59,820 |
| Jun 20, 2025 | 6.20 | 7.21 | 6.16 | 6.32 | 6.32 | 1.44% | 150,726 |
| Jun 18, 2025 | 6.07 | 6.47 | 5.91 | 6.23 | 6.23 | 2.64% | 50,075 |
| Jun 17, 2025 | 6.03 | 6.49 | 5.66 | 6.07 | 6.07 | -3.73% | 67,293 |
| Jun 16, 2025 | 5.33 | 6.66 | 5.16 | 6.31 | 6.31 | 10.73% | 169,158 |
| Jun 13, 2025 | 6.35 | 6.35 | 5.56 | 5.69 | 5.69 | -10.39% | 94,581 |
| Jun 12, 2025 | 7.32 | 7.35 | 6.00 | 6.35 | 6.35 | -33.81% | 250,822 |
| Jun 11, 2025 | 9.47 | 10.41 | 9.19 | 9.60 | 9.60 | 1.91% | 145,726 |
| Jun 10, 2025 | 9.04 | 10.32 | 8.40 | 9.42 | 9.42 | 3.97% | 193,181 |
| Jun 9, 2025 | 8.56 | 9.25 | 8.41 | 9.06 | 9.06 | 4.86% | 38,818 |
| Jun 6, 2025 | 8.40 | 8.85 | 8.16 | 8.64 | 8.64 | 4.80% | 22,635 |
| Jun 5, 2025 | 8.63 | 8.75 | 8.11 | 8.24 | 8.24 | -4.52% | 34,576 |
| Jun 4, 2025 | 8.73 | 10.16 | 8.10 | 8.63 | 8.63 | 0.63% | 207,579 |
| Jun 3, 2025 | 7.80 | 8.70 | 7.55 | 8.58 | 8.58 | 12.33% | 30,252 |
| Jun 2, 2025 | 7.58 | 7.85 | 7.50 | 7.64 | 7.64 | -1.85% | 13,714 |
| May 30, 2025 | 8.06 | 8.06 | 7.39 | 7.78 | 7.78 | -2.92% | 25,107 |
| May 29, 2025 | 7.92 | 8.39 | 7.89 | 8.02 | 8.02 | 0.60% | 28,970 |
| May 28, 2025 | 7.98 | 8.22 | 7.92 | 7.97 | 7.97 | -0.15% | 12,416 |
| May 27, 2025 | 8.35 | 8.35 | 7.80 | 7.98 | 7.98 | -0.23% | 21,003 |
| May 23, 2025 | 7.79 | 8.06 | 7.68 | 8.00 | 8.00 | 0.38% | 16,150 |
| May 22, 2025 | 8.15 | 8.52 | 7.57 | 7.97 | 7.97 | -5.14% | 33,910 |
| May 21, 2025 | 8.68 | 8.86 | 8.28 | 8.40 | 8.40 | -6.17% | 33,325 |