ModivCare Inc. (MODV)
NASDAQ: MODV · Real-Time Price · USD
2.700
-0.190 (-6.57%)
At close: Aug 1, 2025, 4:00 PM
2.651
-0.049 (-1.80%)
After-hours: Aug 1, 2025, 7:37 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.822.862.612.702.70-6.57%257,881
Jul 31, 20253.083.092.712.892.89-4.93%530,319
Jul 30, 20253.063.202.923.043.040.66%468,077
Jul 29, 20253.063.152.883.023.02-1.95%412,667
Jul 28, 20253.063.253.003.083.081.32%329,304
Jul 25, 20253.043.163.003.043.04-0.33%129,226
Jul 24, 20253.223.243.003.053.05-5.57%307,479
Jul 23, 20253.283.433.203.233.231.25%583,016
Jul 22, 20252.923.352.913.193.199.62%602,603
Jul 21, 20253.103.152.912.912.91-3.00%308,859
Jul 18, 20253.083.182.983.003.00-1.32%373,811
Jul 17, 20253.013.172.983.043.044.47%334,085
Jul 16, 20253.153.262.872.912.91-6.13%657,200
Jul 15, 20253.263.343.103.103.10-6.06%330,630
Jul 14, 20253.203.393.203.303.302.80%383,618
Jul 11, 20253.743.743.203.213.21-13.94%659,405
Jul 10, 20254.154.203.723.733.73-10.12%420,157
Jul 9, 20253.894.163.684.154.157.51%639,853
Jul 8, 20253.334.063.193.863.8617.33%1,875,129
Jul 7, 20253.243.503.133.293.291.23%516,050
Jul 3, 20253.143.293.083.253.253.50%439,972
Jul 2, 20253.153.183.013.143.14-369,818
Jul 1, 20253.193.243.103.143.140.64%439,902
Jun 30, 20253.503.553.013.123.12-8.50%952,818
Jun 27, 20253.693.743.413.413.41-3.12%2,263,445
Jun 26, 20253.583.693.383.523.522.33%662,581
Jun 25, 20253.293.973.033.443.447.17%3,007,609
Jun 24, 20253.403.473.203.213.21-5.31%614,503
Jun 23, 20253.233.553.133.393.394.63%823,427
Jun 20, 20253.603.743.243.243.24-10.50%1,145,962
Jun 18, 20253.253.793.203.623.6211.38%1,390,091
Jun 17, 20253.183.523.083.253.25-0.91%1,013,884
Jun 16, 20253.013.372.943.283.2812.33%989,833
Jun 13, 20253.243.392.832.922.92-12.57%1,434,155
Jun 12, 20253.593.703.303.343.34-8.49%1,543,464
Jun 11, 20253.364.343.273.653.6511.96%7,122,379
Jun 10, 20253.473.643.113.263.26-6.05%2,559,593
Jun 9, 20253.903.902.923.473.47-12.15%4,642,501
Jun 6, 20254.024.653.613.953.95-5.05%10,496,160
Jun 5, 20252.504.462.484.164.1680.09%67,718,647
Jun 4, 20252.052.902.052.312.3120.31%33,841,632
Jun 3, 20251.902.471.651.921.92-12.73%12,893,709
Jun 2, 20251.103.481.102.202.2096.43%99,796,731
May 30, 20251.341.431.041.121.12-14.50%3,517,009
May 29, 20250.891.550.881.311.3146.58%23,951,653
May 28, 20250.910.930.870.890.89-3.90%149,194
May 27, 20250.900.940.870.930.933.55%483,852
May 23, 20250.890.930.870.900.90-1.22%175,393
May 22, 20250.870.950.870.910.912.27%296,619
May 21, 20250.941.030.870.890.89-7.28%453,536