Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.9501

-0.0224

(-2.30%)

At close: 04:00PM EST

0.9501

0.00

(0.00%)

After hours:

05:58PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	0.9700	0.9723	0.9500	0.9501	0.9501	136,769
27 Nov 2023	0.9600	0.9800	0.9500	0.9700	0.9700	265,900
24 Nov 2023	0.9700	0.9900	0.9500	0.9500	0.9500	74,400
22 Nov 2023	0.9600	0.9900	0.9500	0.9600	0.9600	134,800
21 Nov 2023	0.9800	1.0000	0.9600	0.9600	0.9600	237,000
20 Nov 2023	0.9600	1.0400	0.9500	1.0000	1.0000	514,000
17 Nov 2023	0.9800	1.0200	0.9500	0.9700	0.9700	792,800
16 Nov 2023	0.9500	1.0300	0.9500	1.0000	1.0000	525,900
15 Nov 2023	0.9700	1.0000	0.9400	0.9600	0.9600	497,800
14 Nov 2023	0.9000	0.9900	0.9000	0.9700	0.9700	330,400
13 Nov 2023	0.9400	0.9400	0.8800	0.9000	0.9000	527,200
10 Nov 2023	0.9400	0.9500	0.8800	0.9400	0.9400	539,000
09 Nov 2023	1.0000	1.0000	0.9500	0.9500	0.9500	377,600
08 Nov 2023	1.0400	1.0600	0.9500	0.9800	0.9800	988,100
07 Nov 2023	1.0200	1.0700	1.0000	1.0300	1.0300	264,200
06 Nov 2023	1.0600	1.0800	1.0000	1.0300	1.0300	655,900
03 Nov 2023	0.9800	1.0700	0.9500	1.0600	1.0600	567,000
02 Nov 2023	0.9400	0.9800	0.9300	0.9800	0.9800	333,600
01 Nov 2023	0.9400	0.9900	0.9300	0.9600	0.9600	126,900
31 Oct 2023	0.9500	1.0000	0.9400	0.9400	0.9400	259,100
30 Oct 2023	0.9900	1.0000	0.9500	0.9600	0.9600	389,400
27 Oct 2023	0.9400	1.0200	0.9200	0.9800	0.9800	582,200
26 Oct 2023	0.9500	0.9600	0.9200	0.9400	0.9400	316,800
25 Oct 2023	0.9700	0.9700	0.9300	0.9400	0.9400	234,400
24 Oct 2023	0.9400	0.9700	0.9300	0.9500	0.9500	278,300
23 Oct 2023	0.9600	0.9800	0.9300	0.9300	0.9300	575,200
20 Oct 2023	1.0100	1.0100	0.9500	0.9500	0.9500	442,600
19 Oct 2023	1.0500	1.0500	0.9800	1.0200	1.0200	561,500
18 Oct 2023	1.0300	1.0600	1.0200	1.0400	1.0400	288,500
17 Oct 2023	1.0000	1.0600	1.0000	1.0400	1.0400	807,500
16 Oct 2023	0.9900	1.0500	0.9800	1.0100	1.0100	397,200
13 Oct 2023	0.9700	1.0200	0.9700	0.9800	0.9800	403,200
12 Oct 2023	1.0000	1.0300	0.9700	0.9700	0.9700	425,600
11 Oct 2023	0.9800	1.0500	0.9800	1.0000	1.0000	276,500
10 Oct 2023	0.9500	1.0200	0.9500	0.9800	0.9800	470,900
09 Oct 2023	0.9600	0.9800	0.9400	0.9500	0.9500	312,900
06 Oct 2023	0.9600	0.9800	0.9500	0.9600	0.9600	339,100
05 Oct 2023	0.9600	0.9800	0.9500	0.9500	0.9500	282,000
04 Oct 2023	0.9600	0.9900	0.9500	0.9600	0.9600	525,800
03 Oct 2023	0.9600	0.9600	0.9300	0.9500	0.9500	432,200
02 Oct 2023	0.9600	0.9800	0.9600	0.9700	0.9700	334,200
29 Sept 2023	0.9700	0.9900	0.9500	0.9600	0.9600	594,200
28 Sept 2023	1.0100	1.0200	0.9600	0.9700	0.9700	1,474,300
27 Sept 2023	1.0100	1.0300	0.9900	1.0100	1.0100	356,000
26 Sept 2023	0.9700	1.0100	0.9500	0.9800	0.9800	564,100
25 Sept 2023	1.0600	1.0700	0.9500	0.9800	0.9800	1,177,800
22 Sept 2023	1.0500	1.0500	1.0200	1.0400	1.0400	218,600
21 Sept 2023	1.0400	1.0800	1.0200	1.0500	1.0500	223,000
20 Sept 2023	1.0500	1.0700	1.0500	1.0600	1.0600	427,600
19 Sept 2023	1.0500	1.0700	1.0300	1.0600	1.0600	452,000
18 Sept 2023	1.0500	1.0500	1.0200	1.0300	1.0300	290,100
15 Sept 2023	1.0400	1.0800	1.0400	1.0400	1.0400	687,800
14 Sept 2023	1.0500	1.0800	1.0500	1.0600	1.0600	414,900
13 Sept 2023	1.1100	1.1100	1.0600	1.0600	1.0600	1,027,400
12 Sept 2023	1.0600	1.1200	1.0400	1.1000	1.1000	625,800
11 Sept 2023	1.0600	1.0800	1.0200	1.0600	1.0600	731,900
08 Sept 2023	1.0500	1.0700	1.0400	1.0600	1.0600	255,900
07 Sept 2023	1.0400	1.0700	1.0200	1.0500	1.0500	671,500
06 Sept 2023	1.1100	1.1100	1.0400	1.0700	1.0700	404,900
05 Sept 2023	1.0800	1.1000	1.0700	1.1000	1.1000	283,700
01 Sept 2023	1.1400	1.1500	1.0300	1.0800	1.0800	672,500
31 Aug 2023	1.1200	1.1700	1.1100	1.1400	1.1400	691,400
30 Aug 2023	1.1100	1.1200	1.0900	1.1100	1.1100	327,500
29 Aug 2023	1.0700	1.1100	1.0600	1.1000	1.1000	580,700
28 Aug 2023	1.0200	1.0800	1.0100	1.0700	1.0700	555,800
25 Aug 2023	1.0400	1.0500	1.0000	1.0200	1.0200	610,100
24 Aug 2023	1.0300	1.0600	1.0200	1.0500	1.0500	850,300
23 Aug 2023	0.9800	1.0300	0.9800	1.0200	1.0200	939,200
22 Aug 2023	1.0000	1.0100	0.9800	0.9900	0.9900	1,090,700
21 Aug 2023	0.9500	1.0200	0.9300	1.0000	1.0000	1,608,700
18 Aug 2023	0.9600	0.9700	0.9200	0.9400	0.9400	733,400
17 Aug 2023	0.9700	0.9800	0.9500	0.9600	0.9600	968,900
16 Aug 2023	0.9800	1.0200	0.9500	0.9600	0.9600	1,208,400
15 Aug 2023	0.9800	1.0000	0.9700	0.9700	0.9700	660,400
14 Aug 2023	0.9900	1.0000	0.9600	1.0000	1.0000	759,500
11 Aug 2023	1.0200	1.0200	0.9700	0.9800	0.9800	866,400
10 Aug 2023	1.0300	1.0500	1.0000	1.0100	1.0100	755,100
09 Aug 2023	1.0600	1.0800	1.0100	1.0200	1.0200	1,013,100
08 Aug 2023	1.0800	1.0800	1.0300	1.0600	1.0600	576,100
07 Aug 2023	1.1100	1.1100	1.0400	1.0600	1.0600	1,366,300
04 Aug 2023	1.1600	1.1600	1.1000	1.1000	1.1000	1,067,300
03 Aug 2023	1.1700	1.1700	1.1300	1.1600	1.1600	559,400
02 Aug 2023	1.1900	1.2000	1.1500	1.1800	1.1800	1,363,000
01 Aug 2023	1.2000	1.2000	1.1600	1.1900	1.1900	521,900
31 July 2023	1.1900	1.2100	1.1500	1.1800	1.1800	778,600
28 July 2023	1.1500	1.1900	1.1300	1.1600	1.1600	738,100
27 July 2023	1.1900	1.1900	1.1300	1.1400	1.1400	740,000
26 July 2023	1.1600	1.1900	1.1400	1.1700	1.1700	440,200
25 July 2023	1.1800	1.1900	1.1300	1.1500	1.1500	1,336,900
24 July 2023	1.2100	1.2200	1.1700	1.1700	1.1700	353,700
21 July 2023	1.2000	1.2200	1.1800	1.2000	1.2000	558,500
20 July 2023	1.2100	1.2200	1.1800	1.1900	1.1900	488,100
19 July 2023	1.1900	1.2300	1.1500	1.2100	1.2100	724,200
18 July 2023	1.1800	1.2000	1.1700	1.1700	1.1700	415,600
17 July 2023	1.2000	1.2000	1.1700	1.1800	1.1800	408,200
14 July 2023	1.2300	1.2300	1.1800	1.1900	1.1900	396,100
13 July 2023	1.2100	1.2300	1.2000	1.2100	1.2100	482,100
12 July 2023	1.2200	1.2400	1.2000	1.2100	1.2100	744,200
11 July 2023	1.2400	1.2400	1.1800	1.2100	1.2100	616,600
10 July 2023	1.1900	1.2600	1.1700	1.2300	1.2300	710,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,240.20+17.10(+0.24%)

ASX 2007,035.10+19.90(+0.28%)

AUD/USD0.6658+0.0051(+0.77%)

OIL76.61+0.20(+0.26%)

GOLD2,043.00+3.00(+0.15%)

Bitcoin AUD56,870.84+912.13(+1.63%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Chimerix, Inc. (CMRX)

ALL ORDS
7,240.20
+17.10(+0.24%)

ASX 200
7,035.10
+19.90(+0.28%)

AUD/USD
0.6658
+0.0051(+0.77%)

OIL
76.61
+0.20(+0.26%)

GOLD
2,043.00
+3.00(+0.15%)

Bitcoin AUD
56,870.84
+912.13(+1.63%)