Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
0.7156
-0.0423 (-5.58%)
At close: Aug 1, 2025, 4:00 PM
0.7400
+0.0244 (3.41%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Chimerix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -5.58% | 885,472 |
Jul 31, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -1.57% | 552,640 |
Jul 30, 2025 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -4.44% | 543,066 |
Jul 29, 2025 | 0.77 | 0.82 | 0.75 | 0.81 | 0.81 | 1.46% | 955,001 |
Jul 28, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | 2.61% | 939,889 |
Jul 25, 2025 | 0.81 | 0.83 | 0.76 | 0.77 | 0.77 | -2.69% | 553,701 |
Jul 24, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | -1.41% | 440,259 |
Jul 23, 2025 | 0.77 | 0.83 | 0.76 | 0.81 | 0.81 | 4.39% | 714,128 |
Jul 22, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 1.70% | 447,964 |
Jul 21, 2025 | 0.79 | 0.81 | 0.75 | 0.76 | 0.76 | -2.91% | 842,797 |
Jul 18, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -5.63% | 659,878 |
Jul 17, 2025 | 0.82 | 0.83 | 0.78 | 0.83 | 0.83 | 3.96% | 869,074 |
Jul 16, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 0.33% | 434,226 |
Jul 15, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -8.12% | 1,066,089 |
Jul 14, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -2.80% | 434,366 |
Jul 11, 2025 | 0.87 | 0.94 | 0.87 | 0.89 | 0.89 | 0.03% | 861,712 |
Jul 10, 2025 | 0.89 | 0.93 | 0.85 | 0.89 | 0.89 | 1.30% | 1,054,151 |
Jul 9, 2025 | 0.94 | 1.05 | 0.86 | 0.88 | 0.88 | -4.61% | 2,031,525 |
Jul 8, 2025 | 0.84 | 0.98 | 0.79 | 0.92 | 0.92 | 10.99% | 2,911,955 |
Jul 7, 2025 | 0.82 | 0.85 | 0.75 | 0.83 | 0.83 | -1.46% | 1,796,885 |
Jul 3, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.73% | 832,961 |
Jul 2, 2025 | 0.75 | 0.87 | 0.75 | 0.87 | 0.87 | 8.99% | 1,249,233 |
Jul 1, 2025 | 0.74 | 0.81 | 0.73 | 0.79 | 0.79 | 3.05% | 1,379,711 |
Jun 30, 2025 | 0.69 | 0.81 | 0.69 | 0.77 | 0.77 | 10.14% | 2,434,789 |
Jun 27, 2025 | 0.74 | 0.78 | 0.70 | 0.70 | 0.70 | -8.36% | 2,151,064 |
Jun 26, 2025 | 0.84 | 0.86 | 0.74 | 0.76 | 0.76 | -6.84% | 2,414,943 |
Jun 25, 2025 | 0.76 | 0.88 | 0.73 | 0.82 | 0.82 | 5.07% | 3,067,674 |
Jun 24, 2025 | 0.87 | 0.92 | 0.77 | 0.78 | 0.78 | -33.29% | 7,105,995 |
Jun 23, 2025 | 1.30 | 1.55 | 1.10 | 1.17 | 1.17 | 13.59% | 26,680,506 |
Jun 20, 2025 | 1.07 | 1.17 | 0.98 | 1.03 | 1.03 | -9.65% | 7,489,547 |
Jun 18, 2025 | 0.77 | 1.15 | 0.77 | 1.14 | 1.14 | 49.20% | 25,987,840 |
Jun 17, 2025 | 0.64 | 0.84 | 0.64 | 0.76 | 0.76 | 21.27% | 14,053,573 |
Jun 16, 2025 | 0.77 | 0.80 | 0.62 | 0.63 | 0.63 | -14.18% | 17,033,332 |
Jun 13, 2025 | 0.82 | 0.92 | 0.71 | 0.73 | 0.73 | 24.61% | 56,222,568 |
Jun 12, 2025 | 0.58 | 0.63 | 0.53 | 0.59 | 0.59 | 4.26% | 1,704,114 |
Jun 11, 2025 | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | -1.91% | 761,552 |
Jun 10, 2025 | 0.56 | 0.62 | 0.55 | 0.58 | 0.58 | 7.04% | 1,190,295 |
Jun 9, 2025 | 0.52 | 0.57 | 0.51 | 0.54 | 0.54 | 4.02% | 888,994 |
Jun 6, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 6.90% | 438,393 |
Jun 5, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.78% | 624,904 |
Jun 4, 2025 | 0.55 | 0.56 | 0.48 | 0.49 | 0.49 | -5.12% | 663,510 |
Jun 3, 2025 | 0.45 | 0.57 | 0.45 | 0.51 | 0.51 | 14.78% | 1,754,263 |
Jun 2, 2025 | 0.49 | 0.50 | 0.44 | 0.45 | 0.45 | -5.71% | 573,120 |
May 30, 2025 | 0.52 | 0.53 | 0.47 | 0.48 | 0.48 | -7.44% | 710,322 |
May 29, 2025 | 0.53 | 0.55 | 0.50 | 0.51 | 0.51 | -3.32% | 531,013 |
May 28, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 0.47% | 464,564 |
May 27, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 1.44% | 350,517 |
May 23, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -2.44% | 499,776 |
May 22, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 5.45% | 554,189 |
May 21, 2025 | 0.60 | 0.61 | 0.51 | 0.51 | 0.51 | -10.20% | 1,340,821 |