Historical Stock Price
IDIX historical stock prices picture
IDIX (IDIX) has the following price history information. Looking back at IDIX historical stock prices for the last five trading days, on July 30, 2014, IDIX opened at $24.39, traded as high as $24.45 and as low as $24.37, and closed at $24.45. Trading volume was a total of 998.40K shares. On July 31, 2014, IDIX opened at $24.44, traded as high as $24.45 and as low as $24.41, and closed at $24.42. Trading volume was a total of 1.41M shares. On August 01, 2014, IDIX opened at $24.45, traded as high as $24.47 and as low as $24.40, and closed at $24.44. Trading volume was a total of 1.40M shares. On August 04, 2014, IDIX opened at $24.44, traded as high as $24.50 and as low as $24.44, and closed at $24.45. Trading volume was a total of 9.92M shares. On August 05, 2014, IDIX opened at $24.49, traded as high as $24.50 and as low as $24.46, and closed at $24.50. Trading volume was a total of 5.09M shares.

IDIX Historical Stock Prices By Date:

IDIX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into IDIX shares, starting with a $10,000 purchase of IDIX, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 08/05/2014
Start price/share: $6.22
End price/share: $24.50
Dividends collected/share: $0.00
Total return: 293.89%
Annualized Gain: 851.35%
Starting investment: $10,000.00
Ending investment: $39,389.00
Years: 0.35
Date Open High Low Close Volume
07/30/2014 $24.39 $24.45 $24.37 $24.45 998.40K
07/31/2014 $24.44 $24.45 $24.41 $24.42 1.41M
08/01/2014 $24.45 $24.47 $24.40 $24.44 1.40M
08/04/2014 $24.44 $24.50 $24.44 $24.45 9.92M
08/05/2014 $24.49 $24.50 $24.46 $24.50 5.09M
Idenix Pharmaceuticals is a biopharmaceutical company engaged in the discovery and development of drugs for the treatment of human viral diseases with operations in the U.S. and Europe. As of Dec 31 2012, Co.'s primary research and development focus was on the treatment of hepatitis C virus (HCV). As of the same date, Co. was developing nucleoside/nucleotide polymerase inhibitors and NS5A inhibitors to inhibit HCV replication. Co.'s pipeline of HCV drug candidates and programs are Nucleotide Polymerase Inhibitor (IDX184), Nucleotide Polymerase Inhibitor (IDX19368), and NS5A Inhibitors (IDX719).
Date Close
07/30/2014$24.45
07/31/2014$24.42
08/01/2014$24.44
08/04/2014$24.45
08/05/2014$24.50
IDIX is categorized under the Healthcare sector; below are some other companies in the same sector:

IDRA Historical Stock Prices
IDXG Historical Stock Prices
IDXX Historical Stock Prices
IG Historical Stock Prices
IGC Historical Stock Prices
ILMN Historical Stock Prices
IMDZ Historical Stock Prices
IMGN Historical Stock Prices
IMMU Historical Stock Prices
IMMY Historical Stock Prices

Email EnvelopeFree IDIX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


IDIX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.