Australia markets open in 6 hours 20 minutes

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8844-0.0479 (-5.14%)
At close: 04:00PM EDT
0.9290 +0.04 (+5.04%)
After hours: 06:51PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.94000.94000.88000.88000.8800426,800
18 Apr 20240.91000.94000.89000.93000.9300361,000
17 Apr 20240.93000.93000.89000.90000.9000484,900
16 Apr 20240.91000.94000.90000.92000.9200310,200
15 Apr 20240.95000.97000.90000.91000.9100507,100
12 Apr 20241.01001.02000.95000.96000.9600235,000
11 Apr 20241.02001.02000.97000.99000.9900205,400
10 Apr 20240.99001.01000.95001.00001.0000383,100
09 Apr 20241.02001.04000.99000.99000.9900152,100
08 Apr 20241.04001.04001.00001.00001.0000195,100
05 Apr 20241.03001.05000.99001.03001.0300210,500
04 Apr 20241.05001.07001.03001.04001.0400414,600
03 Apr 20241.00001.04000.99001.04001.0400360,100
02 Apr 20241.03001.05000.99001.01001.0100226,900
01 Apr 20241.05001.06001.00001.05001.0500319,800
28 Mar 20241.03001.09001.00001.06001.0600377,200
27 Mar 20241.00001.04000.99001.01001.0100286,700
26 Mar 20240.98001.01000.96000.99000.9900125,600
25 Mar 20240.98001.01000.96000.98000.9800355,000
22 Mar 20240.96001.01000.93001.00001.0000505,000
21 Mar 20240.98001.00000.94000.96000.9600315,100
20 Mar 20240.93000.99000.92000.99000.9900712,200
19 Mar 20241.10001.12000.91000.96000.96002,732,200
18 Mar 20241.16001.17001.10001.10001.1000224,500
15 Mar 20241.13001.17001.12001.15001.1500281,100
14 Mar 20241.17001.19001.10001.14001.1400197,000
13 Mar 20241.18001.24001.17001.17001.1700305,800
12 Mar 20241.25001.26001.18001.18001.1800185,300
11 Mar 20241.27001.30001.23001.24001.2400259,700
08 Mar 20241.28001.30001.26001.26001.2600286,100
07 Mar 20241.26001.27001.23001.26001.2600312,700
06 Mar 20241.22001.26001.19001.25001.2500401,800
05 Mar 20241.20001.22001.17001.21001.2100422,100
04 Mar 20241.20001.21001.15001.18001.1800562,700
01 Mar 20241.17001.22001.10001.17001.1700714,400
29 Feb 20241.25001.30001.15001.15001.1500654,900
28 Feb 20241.21001.30001.19001.24001.2400651,300
27 Feb 20241.18001.22001.18001.21001.2100470,300
26 Feb 20241.19001.21001.17001.19001.1900362,900
23 Feb 20241.17001.20001.16001.18001.1800219,000
22 Feb 20241.15001.22001.14001.18001.1800389,400
21 Feb 20241.24001.24001.14001.19001.1900428,400
20 Feb 20241.17001.27001.16001.22001.2200993,000
16 Feb 20241.05001.16001.04001.15001.1500744,100
15 Feb 20241.05001.07001.02001.04001.0400483,300
14 Feb 20241.05001.06001.01001.05001.0500408,100
13 Feb 20241.05001.07001.00001.03001.0300838,500
12 Feb 20241.02001.10000.99001.05001.05002,456,000
09 Feb 20240.91000.93000.90000.93000.9300272,700
08 Feb 20240.91000.92000.89000.91000.9100153,900
07 Feb 20240.94000.94000.91000.92000.9200160,900
06 Feb 20240.91000.93000.89000.93000.9300227,400
05 Feb 20240.93000.93000.88000.91000.9100595,500
02 Feb 20240.92000.94000.91000.93000.9300460,500
01 Feb 20240.94000.94000.91000.93000.9300160,200
31 Jan 20240.94000.95000.92000.94000.9400101,000
30 Jan 20240.92000.96000.92000.94000.9400179,000
29 Jan 20240.93000.95000.91000.91000.9100362,300
26 Jan 20240.94000.94000.91000.93000.9300104,200
25 Jan 20240.92000.93000.91000.93000.9300149,400
24 Jan 20240.94000.94000.91000.92000.9200268,400
23 Jan 20240.93000.94000.92000.93000.9300118,900
22 Jan 20240.93000.95000.92000.93000.9300117,800
19 Jan 20240.93000.96000.91000.92000.9200164,200
18 Jan 20240.93000.94000.91000.92000.9200438,200
17 Jan 20240.95000.97000.94000.94000.9400307,000
16 Jan 20240.96000.97000.94000.95000.9500296,600
12 Jan 20240.98000.99000.96000.96000.9600144,400
11 Jan 20241.01001.01000.96000.97000.9700222,100
10 Jan 20241.02001.03001.00001.01001.0100134,900
09 Jan 20240.95001.04000.95001.01001.0100933,700
08 Jan 20240.94000.97000.93000.96000.9600201,800
05 Jan 20240.96000.96000.93000.94000.9400211,600
04 Jan 20240.95000.98000.94000.96000.960078,900
03 Jan 20240.97000.98000.94000.95000.9500277,600
02 Jan 20240.94001.00000.94000.96000.9600406,900
29 Dec 20230.94000.98000.93000.96000.9600899,900
28 Dec 20230.95000.95000.92000.92000.9200571,000
27 Dec 20230.95000.96000.93000.95000.9500458,200
26 Dec 20230.94000.95000.93000.94000.9400465,600
22 Dec 20230.93000.94000.92000.93000.9300728,600
21 Dec 20230.94000.95000.91000.92000.9200905,300
20 Dec 20230.95000.97000.92000.94000.9400667,600
19 Dec 20230.95000.98000.95000.97000.9700499,100
18 Dec 20230.97000.98000.95000.95000.9500902,800
15 Dec 20230.98001.00000.97000.97000.9700325,300
14 Dec 20230.97001.01000.97000.97000.9700446,100
13 Dec 20230.97000.99000.95000.95000.9500330,500
12 Dec 20230.99001.00000.96000.97000.9700156,000
11 Dec 20230.98001.01000.97000.99000.9900232,300
08 Dec 20230.98000.98000.97000.97000.970080,200
07 Dec 20230.99001.01000.96000.97000.970092,900
06 Dec 20230.97001.01000.96000.97000.9700217,000
05 Dec 20230.98001.00000.96000.96000.9600329,200
04 Dec 20231.01001.01000.98000.98000.9800273,500
01 Dec 20230.98001.01000.96001.01001.0100165,000
30 Nov 20230.95000.99000.95000.97000.9700323,400
29 Nov 20230.97000.97000.95000.95000.9500130,800
28 Nov 20230.97000.97000.95000.95000.9500136,800
27 Nov 20230.96000.98000.95000.97000.9700265,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...