CMRX - Chimerix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20183.353.373.223.253.25249,100
Dec 13, 20183.393.413.303.363.36154,200
Dec 12, 20183.483.533.373.393.39190,300
Dec 11, 20183.453.513.373.433.43251,900
Dec 10, 20183.303.433.253.383.38115,200
Dec 07, 20183.173.303.173.293.29209,900
Dec 06, 20183.223.283.123.223.22209,800
Dec 04, 20183.203.303.203.253.25298,800
Dec 03, 20183.363.403.163.233.23144,300
Nov 30, 20183.343.423.263.293.29214,100
Nov 29, 20183.423.553.343.353.3563,400
Nov 28, 20183.353.503.333.463.4684,600
Nov 27, 20183.363.423.303.343.3449,200
Nov 26, 20183.233.423.233.393.39163,000
Nov 23, 20183.273.383.233.273.2743,600
Nov 21, 20183.273.493.273.333.3390,200
Nov 20, 20183.293.413.263.303.3077,300
Nov 19, 20183.403.463.243.323.32117,800
Nov 16, 20183.373.453.263.403.4073,900
Nov 15, 20183.283.443.283.403.40195,500
Nov 14, 20183.213.353.113.313.31320,400
Nov 13, 20183.223.283.153.173.1782,100
Nov 12, 20183.333.333.123.203.20281,300
Nov 09, 20183.583.583.303.323.3284,200
Nov 08, 20183.643.643.443.493.4994,500
Nov 07, 20183.653.693.543.593.5974,400
Nov 06, 20183.713.733.593.663.6668,900
Nov 05, 20183.763.773.593.703.70109,500
Nov 02, 20183.543.843.493.753.75134,000
Nov 01, 20183.503.603.453.523.52111,300
Oct 31, 20183.603.633.483.493.49164,700
Oct 30, 20183.453.603.343.583.58139,900
Oct 29, 20183.593.733.373.453.45139,600
Oct 26, 20183.453.633.113.533.53558,400
Oct 25, 20183.233.553.153.513.51422,800
Oct 24, 20183.483.553.203.203.201,290,700
Oct 23, 20183.503.593.383.483.48119,700
Oct 22, 20183.623.653.523.543.54147,500
Oct 19, 20183.683.743.583.603.6075,300
Oct 18, 20183.553.713.543.673.67138,000
Oct 17, 20183.733.733.573.613.61109,600
Oct 16, 20183.713.783.633.733.7397,900
Oct 15, 20183.573.703.553.693.69148,200
Oct 12, 20183.683.773.533.583.58126,700
Oct 11, 20183.813.883.633.643.64124,200
Oct 10, 20183.873.963.823.833.83115,100
Oct 09, 20183.873.993.813.893.89192,200
Oct 08, 20183.903.933.793.833.83118,900
Oct 05, 20183.954.003.813.903.90153,800
Oct 04, 20183.893.963.823.883.88184,700
Oct 03, 20183.723.903.683.883.88270,800
Oct 02, 20183.753.903.703.723.72102,000
Oct 01, 20183.883.943.713.743.74118,700
Sep 28, 20183.943.993.833.893.89191,000
Sep 27, 20183.883.963.743.943.941,375,700
Sep 26, 20183.944.093.783.903.90104,200
Sep 25, 20184.024.173.883.943.94447,100
Sep 24, 20184.004.053.874.004.00940,700
Sep 21, 20183.904.003.843.973.97459,900
Sep 20, 20183.823.933.813.913.9196,100
Sep 19, 20183.773.893.673.803.80184,100
Sep 18, 20183.723.823.653.783.78124,800
Sep 17, 20183.753.863.673.713.71104,800
Sep 14, 20183.583.763.573.733.73163,900
Sep 13, 20183.763.763.573.583.58290,900
Sep 12, 20183.903.953.703.753.75111,800
Sep 11, 20183.904.023.813.903.90597,300
Sep 10, 20183.933.933.763.823.82312,400
Sep 07, 20183.773.913.733.903.90129,600
Sep 06, 20183.994.023.743.753.75107,500
Sep 05, 20183.914.093.913.993.99245,300
Sep 04, 20184.014.013.853.903.90127,900
Aug 31, 20184.154.163.983.993.99152,500
Aug 30, 20184.164.264.024.154.1599,500
Aug 29, 20184.164.224.164.194.1937,100
Aug 28, 20184.204.214.174.184.1865,100
Aug 27, 20184.184.284.104.174.17109,100
Aug 24, 20184.184.244.144.174.1767,700
Aug 23, 20184.184.244.144.164.1633,100
Aug 22, 20184.064.254.064.194.1953,500
Aug 21, 20184.024.243.974.224.2267,700
Aug 20, 20184.084.143.954.044.04108,100
Aug 17, 20184.154.173.984.054.05100,600
Aug 16, 20184.074.163.964.154.1564,600
Aug 15, 20184.204.214.014.034.0385,500
Aug 14, 20184.254.334.194.214.2183,100
Aug 13, 20184.384.384.014.294.2991,600
Aug 10, 20184.394.414.314.384.38138,200
Aug 09, 20184.404.454.324.364.36134,000
Aug 08, 20184.184.384.184.384.38128,600
Aug 07, 20184.184.344.184.304.30106,300
Aug 06, 20184.274.344.064.214.21209,100
Aug 03, 20184.444.444.244.284.2895,400
Aug 02, 20184.484.494.374.434.43177,100
Aug 01, 20184.474.564.454.504.50103,000
Jul 31, 20184.394.504.334.474.47511,500
Jul 30, 20184.464.504.364.374.3780,100
Jul 27, 20184.534.534.394.454.45137,300
Jul 26, 20184.584.584.494.524.5279,600
Jul 25, 20184.514.634.474.594.5987,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...