Australia markets open in 7 hours 36 minutes

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8602+0.0052 (+0.61%)
As of 11:54AM EDT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.86000.89000.86000.86020.860281,845
13 Sept 20240.87000.91000.86000.86000.8600319,700
12 Sept 20240.87000.90000.86000.87000.870053,400
11 Sept 20240.87000.88000.86000.86000.860086,600
10 Sept 20240.88000.89000.86000.88000.880076,600
09 Sept 20240.88000.89000.85000.88000.8800104,100
06 Sept 20240.89000.89000.85000.88000.8800111,200
05 Sept 20240.90000.90000.87000.88000.8800101,400
04 Sept 20240.86000.91000.85000.89000.8900159,200
03 Sept 20240.95000.95000.85000.87000.8700539,900
30 Aug 20240.95000.98000.93000.93000.9300123,400
29 Aug 20241.00001.00000.94000.94000.9400307,300
28 Aug 20240.98001.01000.97001.00001.0000275,700
27 Aug 20240.96001.00000.96000.98000.9800240,500
26 Aug 20240.99001.00000.95000.98000.9800338,000
23 Aug 20241.01001.04000.98000.98000.9800795,400
22 Aug 20241.07001.10000.99001.00001.00001,043,700
21 Aug 20241.00001.16000.99001.07001.07001,986,600
20 Aug 20240.96001.08000.91001.06001.06002,129,600
19 Aug 20241.15001.19000.98001.05001.05008,125,500
16 Aug 20240.89001.08000.86001.02001.02002,253,300
15 Aug 20240.87000.90000.80000.84000.8400490,200
14 Aug 20240.78000.94000.77000.84000.84001,764,600
13 Aug 20240.81000.81000.75000.77000.7700564,100
12 Aug 20240.82000.85000.81000.82000.8200118,400
09 Aug 20240.86000.86000.81000.82000.8200284,800
08 Aug 20240.85000.85000.80000.83000.8300141,100
07 Aug 20240.85000.87000.82000.84000.8400202,800
06 Aug 20240.86000.87000.83000.84000.8400153,900
05 Aug 20240.85000.88000.80000.86000.8600393,400
02 Aug 20240.83000.84000.81000.82000.8200241,600
01 Aug 20240.89000.89000.84000.86000.8600133,900
31 July 20240.88000.90000.87000.89000.8900134,100
30 July 20240.89000.90000.87000.88000.880072,800
29 July 20240.90000.90000.88000.89000.8900107,000
26 July 20240.91000.91000.88000.89000.8900148,300
25 July 20240.88000.90000.87000.89000.8900130,300
24 July 20240.90000.92000.86000.88000.8800253,000
23 July 20240.91000.96000.90000.90000.9000228,700
22 July 20240.90000.92000.90000.91000.910091,600
19 July 20240.94000.94000.90000.90000.9000139,200
18 July 20240.93000.97000.90000.90000.9000168,400
17 July 20240.96000.98000.93000.94000.9400177,500
16 July 20240.94000.98000.92000.95000.9500524,500
15 July 20240.91000.94000.90000.94000.9400279,800
12 July 20240.90000.91000.87000.90000.9000182,300
11 July 20240.82000.90000.82000.88000.8800289,900
10 July 20240.81000.85000.81000.84000.8400254,000
09 July 20240.81000.83000.79000.82000.8200181,900
08 July 20240.83000.83000.78000.82000.8200399,000
05 July 20240.88000.88000.82000.84000.8400362,000
03 July 20240.87000.88000.86000.87000.870056,200
02 July 20240.87000.89000.86000.86000.8600244,300
01 July 20240.89000.90000.87000.87000.8700216,700
28 June 20240.89000.90000.88000.88000.8800268,400
27 June 20240.88000.90000.88000.89000.8900116,900
26 June 20240.92000.93000.88000.88000.8800327,300
25 June 20240.91000.93000.88000.93000.9300248,100
24 June 20240.89000.91000.88000.91000.9100141,700
21 June 20240.88000.90000.88000.89000.8900131,600
20 June 20240.88000.91000.87000.89000.8900163,200
18 June 20240.90000.90000.87000.87000.8700317,300
17 June 20240.88000.91000.88000.89000.8900393,400
14 June 20240.89000.92000.88000.88000.8800387,200
13 June 20240.92000.95000.88000.88000.8800678,700
12 June 20240.92000.97000.91000.93000.9300389,600
11 June 20240.91000.93000.90000.93000.9300221,100
10 June 20240.91000.94000.91000.93000.9300227,200
07 June 20240.94000.94000.90000.93000.9300314,300
06 June 20240.94000.94000.93000.94000.9400130,300
05 June 20240.95000.95000.93000.93000.9300104,900
04 June 20240.97000.97000.93000.95000.950092,200
03 June 20240.98000.98000.93000.97000.970075,600
31 May 20240.97000.98000.95000.97000.970099,200
30 May 20240.91000.96000.91000.96000.9600178,600
29 May 20240.93000.95000.91000.92000.9200177,400
28 May 20240.94000.95000.93000.94000.9400105,100
24 May 20240.93000.94000.93000.94000.9400271,800
23 May 20240.96000.97000.93000.94000.9400188,300
22 May 20240.97001.02000.96000.96000.9600272,100
21 May 20240.97001.00000.97000.98000.980048,600
20 May 20241.00001.00000.97000.99000.9900163,400
17 May 20240.96001.00000.95000.99000.990092,200
16 May 20240.97001.00000.95000.97000.9700120,500
15 May 20241.01001.01000.95000.98000.9800121,000
14 May 20241.03001.03000.98001.00001.0000251,400
13 May 20240.98001.05000.95001.05001.0500322,300
10 May 20241.03001.03000.96000.97000.9700126,100
09 May 20240.97001.04000.97001.01001.0100302,000
08 May 20240.98001.01000.94000.97000.970091,600
07 May 20241.00001.02000.97000.99000.9900258,700
06 May 20240.95001.02000.94001.00001.0000429,000
03 May 20240.98000.98000.94000.95000.9500158,300
02 May 20240.95000.98000.94000.95000.9500319,300
01 May 20240.95000.96000.89000.95000.9500391,100
30 Apr 20240.92000.97000.91000.94000.9400206,900
29 Apr 20240.90000.94000.90000.93000.9300142,800
26 Apr 20240.91000.91000.88000.90000.9000228,200
25 Apr 20240.90000.94000.88000.89000.8900242,700
24 Apr 20240.93000.93000.90000.91000.910088,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...