U.S. Markets closed

Chimerix, Inc. (CMRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.8100+0.1200 (+3.25%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20203.73003.82003.65003.81003.8100123,000
Nov 25, 20203.74003.80003.62003.69003.6900185,200
Nov 24, 20203.86003.86003.61003.76003.7600492,800
Nov 23, 20203.40003.82003.36003.80003.80001,055,700
Nov 20, 20203.20003.36003.16003.33003.3300235,700
Nov 19, 20203.40003.40003.20003.23003.2300293,200
Nov 18, 20203.45003.49003.37003.37003.3700281,100
Nov 17, 20203.52003.52003.41003.42003.4200267,700
Nov 16, 20203.47003.62003.46003.57003.5700368,600
Nov 13, 20203.26003.48003.26003.38003.3800258,400
Nov 12, 20203.37003.39003.19003.24003.2400276,100
Nov 11, 20203.13003.45003.10003.39003.3900556,700
Nov 10, 20203.15003.15003.03003.11003.1100264,700
Nov 09, 20203.20003.20003.04003.08003.0800356,700
Nov 06, 20203.10003.13002.98003.08003.0800464,700
Nov 05, 20203.17003.28002.87003.09003.0900937,300
Nov 04, 20202.76003.15002.73003.06003.0600500,600
Nov 03, 20202.66002.82002.59002.82002.8200278,700
Nov 02, 20202.72002.72002.54002.64002.6400231,200
Oct 30, 20202.75002.78002.55002.67002.6700409,700
Oct 29, 20202.68002.81002.62002.76002.7600274,900
Oct 28, 20202.70002.77002.63002.70002.7000236,500
Oct 27, 20202.75002.82002.73002.74002.7400151,100
Oct 26, 20202.80002.82002.70002.77002.7700227,500
Oct 23, 20202.72002.86002.69002.82002.8200247,800
Oct 22, 20202.64002.82002.64002.73002.7300277,500
Oct 21, 20202.78002.85002.70002.72002.7200243,000
Oct 20, 20202.87002.92002.72002.79002.7900524,900
Oct 19, 20202.88003.04002.83002.87002.8700288,800
Oct 16, 20202.80002.97002.80002.86002.8600365,300
Oct 15, 20202.85002.96002.82002.83002.8300322,500
Oct 14, 20202.94003.09002.86002.88002.8800387,000
Oct 13, 20202.92003.02002.91002.95002.9500233,500
Oct 12, 20203.04003.07002.92002.93002.9300457,600
Oct 09, 20202.97003.18002.97003.03003.0300299,800
Oct 08, 20203.09003.13002.92002.94002.9400474,300
Oct 07, 20202.57003.18002.56003.02003.02001,669,400
Oct 06, 20202.56002.64002.50002.52002.5200337,500
Oct 05, 20202.47002.62002.47002.54002.5400232,100
Oct 02, 20202.46002.55002.43002.43002.4300260,100
Oct 01, 20202.52002.57002.47002.54002.5400202,100
Sep 30, 20202.51002.60002.48002.49002.4900370,600
Sep 29, 20202.52002.64002.51002.52002.5200306,200
Sep 28, 20202.60002.64002.44002.54002.5400350,500
Sep 25, 20202.60002.67002.55002.62002.6200308,700
Sep 24, 20202.97003.00002.63002.63002.6300403,000
Sep 23, 20202.85003.12002.77003.00003.0000934,800
Sep 22, 20202.87002.89002.69002.85002.8500426,800
Sep 21, 20202.77002.91002.58002.90002.9000628,400
Sep 18, 20202.51002.89002.48002.85002.85001,046,600
Sep 17, 20202.31002.60002.22002.54002.54001,147,400
Sep 16, 20202.38002.39002.31002.35002.3500327,600
Sep 15, 20202.44002.45002.35002.37002.3700376,800
Sep 14, 20202.40002.44002.33002.40002.4000568,200
Sep 11, 20202.48002.48002.31002.37002.3700298,500
Sep 10, 20202.45002.57002.41002.47002.4700442,900
Sep 09, 20202.31002.55002.31002.43002.4300524,700
Sep 08, 20202.32002.40002.28002.30002.3000372,100
Sep 04, 20202.50002.56002.30002.37002.3700352,200
Sep 03, 20202.66002.72002.47002.53002.5300352,800
Sep 02, 20202.77002.78002.67002.68002.6800190,100
Sep 01, 20202.81002.85002.76002.80002.8000278,700
Aug 31, 20202.79002.83002.66002.81002.8100429,900
Aug 28, 20202.75002.82002.62002.82002.8200440,100
Aug 27, 20202.78002.82002.72002.80002.8000334,000
Aug 26, 20202.80002.83002.75002.79002.7900331,900
Aug 25, 20202.81002.84002.74002.80002.8000385,400
Aug 24, 20202.93002.93002.65002.86002.8600616,700
Aug 21, 20202.91002.95002.80002.87002.8700383,300
Aug 20, 20202.80003.06002.79002.97002.9700886,200
Aug 19, 20202.92002.93002.78002.78002.7800219,500
Aug 18, 20203.02003.02002.76002.88002.8800565,800
Aug 17, 20202.90003.13002.89003.02003.0200360,800
Aug 14, 20202.91002.94002.81002.89002.8900287,700
Aug 13, 20202.98003.03002.88002.93002.9300326,600
Aug 12, 20202.96003.08002.90002.93002.9300397,900
Aug 11, 20203.20003.21002.92002.96002.9600695,100
Aug 10, 20203.38003.42003.12003.24003.2400583,200
Aug 07, 20203.22003.43003.19003.41003.4100415,800
Aug 06, 20203.44003.48003.20003.23003.2300373,800
Aug 05, 20203.35003.44003.18003.41003.4100431,500
Aug 04, 20203.14003.52003.14003.34003.3400514,700
Aug 03, 20203.09003.18003.05003.14003.1400649,800
Jul 31, 20203.19003.25003.06003.11003.1100309,200
Jul 30, 20203.12003.34003.12003.22003.2200373,700
Jul 29, 20203.26003.41003.10003.15003.1500819,400
Jul 28, 20203.28003.35003.24003.26003.2600191,200
Jul 27, 20203.46003.52003.20003.31003.3100493,000
Jul 24, 20203.66003.76003.41003.45003.4500335,100
Jul 23, 20203.65003.89003.58003.64003.6400406,500
Jul 22, 20203.65003.69003.58003.66003.6600264,300
Jul 21, 20203.76003.76003.56003.68003.6800282,700
Jul 20, 20203.74003.87003.61003.71003.7100755,500
Jul 17, 20203.29003.81003.27003.72003.7200939,400
Jul 16, 20203.18003.38003.12003.29003.2900415,600
Jul 15, 20203.03003.33003.02003.23003.2300562,000
Jul 14, 20203.16003.16002.95003.01003.0100326,900
Jul 13, 20203.06003.17003.02003.03003.0300517,500
Jul 10, 20203.11003.15003.05003.06003.0600332,400
Jul 09, 20203.13003.16003.06003.10003.1000307,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...