Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3900-0.1200 (-4.78%)
At close: 04:00PM EDT
2.4000 +0.01 (+0.42%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20222.47002.54002.34002.39002.39003,862,850
Aug 10, 20222.44002.55002.36002.51002.51003,626,000
Aug 09, 20222.33002.54002.28002.44002.44006,878,100
Aug 08, 20222.88002.90002.33002.36002.36008,623,000
Aug 05, 20222.61002.70002.51002.68002.68007,600,600
Aug 04, 20222.33002.86002.29002.65002.650012,817,600
Aug 03, 20222.20002.47002.18002.33002.33005,813,300
Aug 02, 20222.13002.24002.11002.19002.19005,673,800
Aug 01, 20222.35002.35002.07002.09002.09006,628,600
Jul 29, 20222.40002.43002.12002.19002.19009,237,300
Jul 28, 20222.29002.47002.23002.40002.40009,448,200
Jul 27, 20222.40002.40002.22002.33002.330010,305,000
Jul 26, 20222.03002.64001.95002.40002.400035,826,600
Jul 25, 20222.29002.29002.00002.04002.040018,066,100
Jul 22, 20222.24002.24001.57001.84001.84005,061,300
Jul 21, 20222.32002.32002.17002.24002.24001,148,500
Jul 20, 20222.27002.40002.21002.27002.27002,241,100
Jul 19, 20222.15002.34002.10002.34002.34002,562,400
Jul 18, 20222.18002.25002.06002.09002.09002,000,000
Jul 15, 20222.15002.23002.04002.16002.16003,043,100
Jul 14, 20222.19002.24002.04002.12002.12002,824,000
Jul 13, 20222.02002.25002.02002.23002.23002,313,200
Jul 12, 20222.07002.13001.97002.06002.06002,226,000
Jul 11, 20222.21002.22002.06002.06002.06001,263,600
Jul 08, 20222.36002.37002.14002.22002.22002,551,100
Jul 07, 20222.32002.42002.26002.38002.38002,253,300
Jul 06, 20222.26002.40002.21002.29002.29002,379,200
Jul 05, 20222.19002.43002.17002.34002.34004,960,300
Jul 01, 20222.06002.14001.99002.14002.14002,337,800
Jun 30, 20222.06002.10001.97002.08002.08001,760,700
Jun 29, 20222.02002.22001.91002.06002.06004,477,500
Jun 28, 20222.06002.12001.95002.04002.04002,565,600
Jun 27, 20221.97002.13001.93002.10002.10005,200,500
Jun 24, 20221.86002.47001.79002.06002.060024,628,600
Jun 23, 20221.64001.82001.64001.82001.82002,266,500
Jun 22, 20221.60001.72001.57001.62001.62001,814,000
Jun 21, 20221.56001.67001.55001.60001.60002,562,600
Jun 17, 20221.33001.63001.32001.55001.550011,757,200
Jun 16, 20221.33001.34001.27001.34001.34002,545,600
Jun 15, 20221.40001.42001.32001.37001.37003,059,800
Jun 14, 20221.46001.46001.35001.40001.40001,825,400
Jun 13, 20221.51001.51001.44001.44001.44002,067,700
Jun 10, 20221.66001.67001.58001.60001.60002,261,700
Jun 09, 20221.80001.81001.69001.70001.70001,924,200
Jun 08, 20221.83001.89001.79001.80001.80001,403,600
Jun 07, 20221.75001.88001.75001.87001.87002,853,900
Jun 06, 20221.91001.92001.73001.78001.78002,825,300
Jun 03, 20221.79001.92001.79001.87001.87003,540,800
Jun 02, 20221.82001.87001.75001.81001.81002,891,000
Jun 01, 20221.90001.92001.76001.80001.80003,560,400
May 31, 20221.85002.01001.82001.88001.88003,930,300
May 27, 20221.80002.07001.73001.99001.99007,274,500
May 26, 20221.76001.82001.72001.77001.77004,114,000
May 25, 20221.73001.86001.72001.79001.79003,797,200
May 24, 20222.26002.30001.81001.81001.81009,816,600
May 23, 20222.61002.65002.18002.35002.350020,166,200
May 20, 20222.23002.58002.18002.35002.350013,428,200
May 19, 20222.00002.22001.87002.20002.200010,370,900
May 18, 20221.74001.91001.68001.81001.81006,339,900
May 17, 20221.60001.78001.57001.75001.750012,849,100
May 16, 20221.94001.99001.60001.66001.660038,145,600
May 13, 20224.18004.32004.07004.24004.2400800,000
May 12, 20223.99004.17003.90004.10004.1000863,800
May 11, 20224.39004.39003.93004.03004.03001,242,300
May 10, 20224.06004.50004.00004.42004.42001,766,000
May 09, 20224.52004.63003.88003.90003.90001,233,300
May 06, 20224.68004.84004.58004.58004.5800872,700
May 05, 20224.81004.97004.67004.77004.77001,072,700
May 04, 20224.78004.93004.58004.90004.9000859,100
May 03, 20224.69004.81004.63004.76004.7600673,100
May 02, 20224.38004.71004.38004.70004.7000886,500
Apr 29, 20224.54004.70004.35004.40004.4000723,000
Apr 28, 20224.63004.66004.23004.56004.5600929,600
Apr 27, 20224.73004.84004.52004.52004.5200983,900
Apr 26, 20224.95005.04004.69004.71004.7100972,000
Apr 25, 20224.64005.09004.64005.02005.0200996,500
Apr 22, 20224.80005.00004.71004.88004.8800901,500
Apr 21, 20224.97005.01004.75004.80004.80001,223,200
Apr 20, 20224.92004.99004.71004.91004.9100792,300
Apr 19, 20224.54004.84004.44004.81004.8100924,600
Apr 18, 20224.80004.80004.41004.52004.52002,126,300
Apr 14, 20224.70004.86004.60004.79004.79001,264,000
Apr 13, 20224.84005.02003.34004.69004.69008,581,200
Apr 12, 20224.77005.07004.72004.86004.86002,078,200
Apr 11, 20224.79004.84004.60004.65004.65001,221,400
Apr 08, 20225.02005.03004.84004.84004.8400858,400
Apr 07, 20225.09005.28005.04005.04005.0400613,500
Apr 06, 20225.07005.23005.05005.13005.1300706,100
Apr 05, 20225.30005.39005.09005.15005.15001,196,700
Apr 04, 20225.05005.35005.03005.34005.3400900,700
Apr 01, 20224.59005.05004.59005.04005.04001,334,400
Mar 31, 20224.64004.83004.56004.58004.58001,533,100
Mar 30, 20224.82004.83004.60004.61004.6100880,400
Mar 29, 20224.82004.92004.75004.85004.8500796,900
Mar 28, 20224.98005.08004.64004.75004.75001,283,300
Mar 25, 20225.15005.15004.92004.96004.9600890,400
Mar 24, 20225.07005.18004.88005.18005.1800693,000
Mar 23, 20225.14005.25004.99005.02005.02001,267,800
Mar 22, 20225.12005.26005.05005.18005.18001,873,000
Mar 21, 20225.30005.31005.07005.10005.10001,280,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement