Top Wealth Group Holding Limited (TWG)
NASDAQ: TWG · Real-Time Price · USD
8.10
-1.55 (-16.06%)
At close: Aug 1, 2025, 4:00 PM
8.03
-0.07 (-0.86%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.29 | 9.29 | 7.60 | 8.10 | 8.10 | -16.06% | 31,712 |
| Jul 31, 2025 | 9.52 | 9.96 | 9.00 | 9.65 | 9.65 | -3.21% | 41,079 |
| Jul 30, 2025 | 7.59 | 10.20 | 7.49 | 9.97 | 9.97 | 29.31% | 275,734 |
| Jul 29, 2025 | 7.98 | 8.08 | 7.25 | 7.71 | 7.71 | -4.58% | 37,063 |
| Jul 28, 2025 | 7.90 | 8.15 | 7.27 | 8.08 | 8.08 | 3.46% | 151,516 |
| Jul 25, 2025 | 6.50 | 8.30 | 6.30 | 7.81 | 7.81 | 24.96% | 356,963 |
| Jul 24, 2025 | 6.42 | 6.71 | 6.05 | 6.25 | 6.25 | -8.36% | 133,442 |
| Jul 23, 2025 | 6.91 | 7.20 | 6.60 | 6.82 | 6.82 | -2.57% | 158,391 |
| Jul 22, 2025 | 7.35 | 7.45 | 6.10 | 7.00 | 7.00 | 10.24% | 1,439,885 |
| Jul 21, 2025 | 8.61 | 8.75 | 5.81 | 6.35 | 6.35 | -34.12% | 488,478 |
| Jul 18, 2025 | 10.51 | 10.51 | 9.54 | 9.64 | 9.64 | -12.93% | 52,658 |
| Jul 17, 2025 | 14.23 | 15.75 | 11.07 | 11.07 | 11.07 | -11.57% | 162,249 |
| Jul 16, 2025 | 11.97 | 13.09 | 11.97 | 12.52 | 12.52 | -3.07% | 18,690 |
| Jul 15, 2025 | 12.16 | 13.21 | 11.75 | 12.92 | 12.92 | 4.06% | 130,026 |
| Jul 14, 2025 | 12.81 | 12.83 | 12.28 | 12.41 | 12.41 | -3.84% | 15,044 |
| Jul 11, 2025 | 12.49 | 13.27 | 11.90 | 12.91 | 12.91 | 3.31% | 27,696 |
| Jul 10, 2025 | 12.60 | 12.69 | 12.06 | 12.49 | 12.49 | 1.02% | 8,947 |
| Jul 9, 2025 | 12.12 | 12.37 | 11.92 | 12.37 | 12.37 | 1.48% | 5,912 |
| Jul 8, 2025 | 11.82 | 12.19 | 11.73 | 12.19 | 12.19 | 2.65% | 6,141 |
| Jul 7, 2025 | 12.60 | 12.60 | 11.63 | 11.87 | 11.87 | -0.75% | 9,329 |
| Jul 3, 2025 | 12.11 | 12.13 | 11.86 | 11.96 | 11.96 | -1.26% | 8,661 |
| Jul 2, 2025 | 12.33 | 12.33 | 11.70 | 12.11 | 12.11 | 1.20% | 19,661 |
| Jul 1, 2025 | 11.59 | 11.97 | 11.30 | 11.97 | 11.97 | 3.18% | 8,365 |
| Jun 30, 2025 | 11.88 | 11.98 | 11.15 | 11.60 | 11.60 | -0.92% | 10,412 |
| Jun 27, 2025 | 12.38 | 12.38 | 11.52 | 11.71 | 11.71 | -3.13% | 7,400 |
| Jun 26, 2025 | 11.34 | 12.22 | 11.25 | 12.09 | 12.09 | 1.67% | 12,032 |
| Jun 25, 2025 | 11.69 | 12.05 | 11.55 | 11.89 | 11.89 | -1.34% | 9,829 |
| Jun 24, 2025 | 11.96 | 12.42 | 11.70 | 12.05 | 12.05 | -2.26% | 12,694 |
| Jun 23, 2025 | 12.19 | 12.66 | 11.70 | 12.33 | 12.33 | -1.86% | 20,581 |
| Jun 20, 2025 | 14.04 | 14.04 | 12.08 | 12.56 | 12.56 | -1.69% | 18,221 |
| Jun 18, 2025 | 11.79 | 12.87 | 11.79 | 12.78 | 12.78 | 7.33% | 30,317 |
| Jun 17, 2025 | 11.41 | 12.55 | 11.37 | 11.91 | 11.91 | -0.15% | 24,064 |
| Jun 16, 2025 | 11.33 | 12.33 | 10.89 | 11.93 | 11.93 | 1.45% | 23,970 |
| Jun 13, 2025 | 12.48 | 13.04 | 11.71 | 11.75 | 11.75 | -12.93% | 53,560 |
| Jun 12, 2025 | 12.95 | 16.05 | 11.81 | 13.50 | 13.50 | 4.17% | 654,050 |
| Jun 11, 2025 | 10.70 | 17.64 | 10.46 | 12.96 | 12.96 | 18.23% | 995,142 |
| Jun 10, 2025 | 9.54 | 11.18 | 9.27 | 10.96 | 10.96 | 6.38% | 48,723 |
| Jun 9, 2025 | 10.42 | 10.97 | 9.34 | 10.31 | 10.31 | 3.43% | 184,567 |
| Jun 6, 2025 | 11.30 | 11.30 | 9.27 | 9.96 | 9.96 | -12.07% | 43,905 |
| Jun 5, 2025 | 12.38 | 12.57 | 10.94 | 11.33 | 11.33 | -10.07% | 35,066 |
| Jun 4, 2025 | 13.41 | 13.95 | 12.48 | 12.60 | 12.60 | -1.62% | 36,807 |
| Jun 3, 2025 | 13.19 | 14.40 | 12.60 | 12.81 | 12.81 | -0.14% | 18,343 |
| Jun 2, 2025 | 11.95 | 13.58 | 11.95 | 12.83 | 12.83 | 4.78% | 32,766 |
| May 30, 2025 | 12.60 | 12.60 | 12.11 | 12.24 | 12.24 | -1.45% | 12,100 |
| May 29, 2025 | 12.33 | 12.55 | 12.12 | 12.42 | 12.42 | -0.43% | 11,590 |
| May 28, 2025 | 13.23 | 13.23 | 12.02 | 12.47 | 12.47 | -2.67% | 14,068 |
| May 27, 2025 | 13.30 | 13.73 | 12.60 | 12.82 | 12.82 | -3.13% | 13,065 |
| May 23, 2025 | 13.29 | 13.84 | 13.05 | 13.23 | 13.23 | -3.48% | 9,947 |
| May 22, 2025 | 14.13 | 14.28 | 12.80 | 13.71 | 13.71 | -2.93% | 17,952 |
| May 21, 2025 | 14.58 | 14.63 | 13.95 | 14.12 | 14.12 | -3.68% | 10,518 |