CMRX - Chimerix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.08002.10002.02002.04002.0400232,800
Jan 16, 20202.06002.18002.06002.07002.0700226,700
Jan 15, 20202.01002.12002.01002.04002.0400246,600
Jan 14, 20201.98002.07001.96002.02002.0200227,800
Jan 13, 20202.05002.08001.95001.99001.9900425,800
Jan 10, 20202.14002.16002.05002.06002.0600297,700
Jan 09, 20202.18002.22002.11002.15002.1500442,200
Jan 08, 20202.04002.20002.00002.17002.1700522,300
Jan 07, 20202.33002.35002.09002.22002.2200368,000
Jan 06, 20202.25002.44002.23002.33002.3300563,700
Jan 03, 20202.10002.34002.05002.24002.2400517,300
Jan 02, 20202.05002.10001.99002.09002.0900343,800
Dec 31, 20192.02002.07002.00002.03002.0300286,100
Dec 30, 20192.03002.06001.97002.03002.0300217,100
Dec 27, 20192.08002.08002.01002.04002.0400208,600
Dec 26, 20192.13002.15002.01002.06002.0600261,600
Dec 24, 20192.13002.18002.08002.13002.1300101,800
Dec 23, 20192.18002.25002.08002.14002.1400410,200
Dec 20, 20192.17002.25002.06002.18002.1800813,400
Dec 19, 20191.95002.20001.93002.18002.1800567,700
Dec 18, 20191.86001.96001.84001.94001.9400297,900
Dec 17, 20191.83001.87001.78001.85001.8500348,600
Dec 16, 20191.82001.88001.78001.83001.8300317,500
Dec 13, 20191.93002.02001.76001.80001.80001,038,700
Dec 12, 20191.90001.96001.89001.92001.9200437,500
Dec 11, 20192.02002.04001.81001.89001.8900693,700
Dec 10, 20192.57002.60001.76002.02002.02001,854,400
Dec 09, 20192.50002.62002.47002.53002.5300907,500
Dec 06, 20192.37002.50002.37002.46002.4600397,000
Dec 05, 20192.56002.57002.33002.37002.3700549,300
Dec 04, 20192.78002.82002.44002.53002.53001,520,600
Dec 03, 20192.37002.86002.23002.72002.72002,894,400
Dec 02, 20192.22002.40002.22002.39002.3900665,900
Nov 29, 20192.22002.24002.15002.20002.2000172,100
Nov 27, 20192.15002.22002.14002.22002.2200389,600
Nov 26, 20192.09002.16002.05002.15002.1500428,200
Nov 25, 20192.15002.22002.08002.10002.1000782,800
Nov 22, 20192.05002.14002.01002.11002.1100494,600
Nov 21, 20192.05002.11002.01002.02002.0200506,200
Nov 20, 20191.94002.06001.93002.02002.0200418,600
Nov 19, 20192.00002.05001.90001.93001.9300357,200
Nov 18, 20191.85002.02001.82001.98001.9800714,600
Nov 15, 20191.86001.89001.80001.86001.8600385,600
Nov 14, 20191.84001.91001.81001.85001.8500422,500
Nov 13, 20191.74001.84001.74001.82001.8200506,400
Nov 12, 20191.68001.85001.66001.78001.7800928,600
Nov 11, 20191.64001.69001.61001.67001.6700523,300
Nov 08, 20191.63001.71001.58001.64001.6400958,300
Nov 07, 20191.60001.71001.58001.64001.64001,334,800
Nov 06, 20191.59001.60001.53001.54001.5400535,400
Nov 05, 20191.49001.63001.46001.58001.58001,186,300
Nov 04, 20191.58001.64001.46001.46001.46001,205,200
Nov 01, 20191.45001.59001.44001.57001.57001,003,000
Oct 31, 20191.35001.46001.35001.43001.4300757,900
Oct 30, 20191.32001.43001.32001.35001.35001,434,500
Oct 29, 20191.34001.37001.28001.33001.33001,932,500
Oct 28, 20191.32001.37001.32001.33001.33002,830,400
Oct 25, 20191.31001.35001.25001.31001.31003,448,700
Oct 24, 20191.33001.34001.29001.30001.30001,800,600
Oct 23, 20191.34001.37001.29001.32001.3200824,300
Oct 22, 20191.47001.51001.33001.34001.34002,214,600
Oct 21, 20191.46001.50001.44001.46001.4600420,400
Oct 18, 20191.44001.50001.43001.45001.45001,177,300
Oct 17, 20191.50001.53001.42001.43001.4300409,200
Oct 16, 20191.44001.53001.43001.51001.5100339,700
Oct 15, 20191.56001.57001.42001.44001.4400673,600
Oct 14, 20191.56001.59001.52001.55001.5500395,100
Oct 11, 20191.65001.66001.54001.55001.55001,009,700
Oct 10, 20191.64001.66001.62001.63001.6300970,500
Oct 09, 20191.69001.71001.63001.64001.6400254,100
Oct 08, 20191.83001.84001.62001.69001.6900809,100
Oct 07, 20191.91001.94001.83001.84001.84001,130,600
Oct 04, 20191.97002.00001.87001.92001.9200830,200
Oct 03, 20191.94002.04001.88001.98001.9800816,800
Oct 02, 20192.01002.01001.92001.95001.9500474,500
Oct 01, 20192.33002.38002.01002.03002.0300626,100
Sep 30, 20192.50002.53002.29002.35002.3500373,700
Sep 27, 20192.47002.55002.47002.50002.5000251,400
Sep 26, 20192.61002.61002.47002.49002.4900477,300
Sep 25, 20192.48002.65002.47002.61002.6100291,500
Sep 24, 20192.41002.50002.40002.47002.4700373,300
Sep 23, 20192.43002.43002.37002.41002.4100203,200
Sep 20, 20192.33002.47002.33002.44002.4400384,300
Sep 19, 20192.38002.43002.34002.34002.3400392,700
Sep 18, 20192.36002.40002.32002.38002.3800438,300
Sep 17, 20192.30002.43002.30002.36002.3600483,200
Sep 16, 20192.23002.42002.23002.30002.3000406,100
Sep 13, 20192.19002.24002.19002.20002.2000237,100
Sep 12, 20192.23002.24002.15002.18002.1800545,700
Sep 11, 20192.12002.28002.12002.21002.2100404,800
Sep 10, 20192.07002.16001.99002.11002.1100503,700
Sep 09, 20192.05002.14001.99002.07002.0700339,400
Sep 06, 20192.04002.11002.02002.03002.0300164,100
Sep 05, 20191.95002.03001.91002.02002.0200241,300
Sep 04, 20191.95001.99001.92001.93001.9300129,800
Sep 03, 20192.02002.06001.93001.93001.9300323,100
Aug 30, 20192.13002.16002.00002.02002.0200410,900
Aug 29, 20192.18002.19002.10002.12002.1200163,800
Aug 28, 20192.11002.30002.11002.19002.1900421,000
Aug 27, 20192.17002.25002.08002.11002.1100363,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...