CMRX - Chimerix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20192.53002.59002.53002.56502.565037,978
Apr 25, 20192.55002.62002.50002.54002.5400233,900
Apr 24, 20192.71002.75002.52002.54002.54001,302,100
Apr 23, 20192.68002.74002.63002.72002.7200305,500
Apr 22, 20192.63002.72002.57002.68002.6800420,200
Apr 18, 20192.59002.65002.52002.62002.6200284,400
Apr 17, 20192.73002.73002.56002.61002.6100293,400
Apr 16, 20192.67002.72002.58002.71002.7100294,800
Apr 15, 20192.69002.73002.53002.64002.6400292,300
Apr 12, 20192.86002.97002.67002.69002.6900622,700
Apr 11, 20192.84003.03002.75002.90002.90001,246,600
Apr 10, 20192.65002.85002.59002.80002.80001,551,700
Apr 09, 20192.25002.78002.25002.74002.74004,338,400
Apr 08, 20192.04002.09001.98002.09002.0900304,200
Apr 05, 20192.08002.10002.02002.05002.0500297,300
Apr 04, 20192.12002.15002.05002.10002.1000164,800
Apr 03, 20192.14002.26002.10002.11002.1100335,400
Apr 02, 20192.13002.16002.08002.12002.1200257,500
Apr 01, 20192.10002.16002.08002.13002.1300195,900
Mar 29, 20192.09002.17002.05002.10002.1000244,800
Mar 28, 20192.12002.14002.05002.09002.09001,509,400
Mar 27, 20192.16002.18002.05002.12002.1200416,400
Mar 26, 20192.02002.23002.02002.17002.1700700,900
Mar 25, 20191.99002.03001.94002.02002.0200401,200
Mar 22, 20192.00002.03001.92002.00002.0000613,300
Mar 21, 20192.00002.08001.98002.00002.0000339,400
Mar 20, 20192.02002.15002.00002.01002.0100400,700
Mar 19, 20192.03002.08002.01002.03002.0300199,500
Mar 18, 20192.04002.08002.00002.02002.0200283,600
Mar 15, 20191.99002.05001.97002.05002.0500870,400
Mar 14, 20191.84002.11001.80001.98001.98001,040,500
Mar 13, 20191.83001.90001.79001.85001.8500306,000
Mar 12, 20191.88001.90001.79001.84001.8400501,000
Mar 11, 20191.80001.89001.76001.88001.8800253,200
Mar 08, 20191.81001.82001.74001.79001.7900502,600
Mar 07, 20191.88001.89001.77001.81001.8100635,600
Mar 06, 20192.04002.04001.88001.89001.8900611,900
Mar 05, 20192.24002.25001.93001.93001.9300834,000
Mar 04, 20192.29002.43002.17002.30002.3000534,500
Mar 01, 20192.06002.35002.04002.29002.2900536,000
Feb 28, 20192.15002.15002.03002.03002.0300233,700
Feb 27, 20192.00002.18001.98002.14002.1400639,600
Feb 26, 20192.00002.08001.98002.00002.0000374,600
Feb 25, 20191.94002.06001.92001.98001.9800884,100
Feb 22, 20191.99002.05001.88001.92001.92001,244,600
Feb 21, 20191.96001.98001.90001.92001.9200393,100
Feb 20, 20191.90002.00001.90001.97001.9700347,100
Feb 19, 20191.98002.02001.89001.91001.9100244,300
Feb 15, 20192.00002.04001.97001.99001.9900252,100
Feb 14, 20192.11002.16001.95001.97001.9700473,200
Feb 13, 20192.16002.22002.11002.12002.1200228,600
Feb 12, 20192.24002.32002.11002.13002.13001,368,300
Feb 11, 20192.22002.31002.19002.25002.2500206,000
Feb 08, 20192.10002.23002.10002.20002.2000256,700
Feb 07, 20192.32002.40002.11002.12002.1200346,100
Feb 06, 20192.31002.47002.31002.32002.3200110,900
Feb 05, 20192.46002.50002.31002.33002.3300145,200
Feb 04, 20192.31002.49002.31002.44002.4400143,700
Feb 01, 20192.34002.46002.30002.34002.3400476,800
Jan 31, 20192.40002.46002.32002.33002.3300397,900
Jan 30, 20192.17002.42002.15002.39002.3900416,800
Jan 29, 20192.20002.25002.12002.14002.1400443,900
Jan 28, 20192.31002.31002.15002.17002.1700691,800
Jan 25, 20192.51002.51002.28002.31002.3100175,900
Jan 24, 20192.42002.51002.42002.49002.4900152,600
Jan 23, 20192.62002.74002.40002.41002.4100213,700
Jan 22, 20192.71002.72002.57002.60002.6000331,900
Jan 18, 20192.86002.89002.70002.70002.7000256,200
Jan 17, 20192.92002.95002.85002.89002.8900138,300
Jan 16, 20193.05003.13002.91002.93002.930088,200
Jan 15, 20193.01003.05002.93003.03003.030071,400
Jan 14, 20193.03003.10002.95002.98002.980093,000
Jan 11, 20193.00003.14002.97003.07003.0700152,700
Jan 10, 20193.01003.06002.97003.00003.0000403,500
Jan 09, 20193.12003.12003.01003.03003.0300103,300
Jan 08, 20193.01003.15002.91003.12003.1200234,800
Jan 07, 20192.87003.01002.79002.95002.9500128,500
Jan 04, 20192.72002.86002.67002.85002.8500190,500
Jan 03, 20192.67002.74002.58002.66002.6600104,500
Jan 02, 20192.53002.79002.53002.68002.6800311,600
Dec 31, 20182.57002.61002.46002.57002.5700253,100
Dec 28, 20182.44002.67002.40002.56002.56001,801,300
Dec 27, 20182.27002.56002.27002.45002.4500282,100
Dec 26, 20182.23002.35002.08002.30002.3000963,600
Dec 24, 20182.30002.40002.20002.24002.2400725,500
Dec 21, 20182.44002.48002.29002.31002.31001,111,200
Dec 20, 20182.80002.85002.42002.47002.4700882,300
Dec 19, 20182.94003.00002.73002.78002.7800437,400
Dec 18, 20183.00003.10002.92002.93002.9300256,100
Dec 17, 20183.25003.38002.99003.00003.0000284,200
Dec 14, 20183.35003.37003.22003.25003.2500249,100
Dec 13, 20183.39003.41003.30003.36003.3600154,200
Dec 12, 20183.48003.53003.37003.39003.3900190,300
Dec 11, 20183.45003.51003.37003.43003.4300251,900
Dec 10, 20183.30003.43003.25003.38003.3800115,200
Dec 07, 20183.17003.30003.17003.29003.2900209,900
Dec 06, 20183.22003.28003.12003.22003.2200209,800
Dec 04, 20183.20003.30003.20003.25003.2500298,800
Dec 03, 20183.36003.40003.16003.23003.2300144,300
Nov 30, 20183.34003.42003.26003.29003.2900214,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...