CMRX - Chimerix, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.36001.43001.32001.41001.4100478,200
25 May 20231.46001.46001.34001.36001.3600803,800
24 May 20231.41001.46001.36001.44001.4400998,100
23 May 20231.42001.51001.39001.43001.43003,681,100
22 May 20231.22001.44001.21001.40001.40004,125,700
19 May 20231.13001.24001.13001.21001.21003,497,600
18 May 20231.13001.15001.11001.12001.1200865,800
17 May 20231.14001.14001.10001.13001.13001,462,200
16 May 20231.14001.15001.09001.10001.1000898,100
15 May 20231.13001.15001.11001.14001.14001,042,400
12 May 20231.15001.15001.09001.12001.12001,111,900
11 May 20231.13001.17001.10001.16001.1600723,700
10 May 20231.12001.16001.09001.13001.13001,172,900
09 May 20231.12001.13001.11001.12001.1200763,100
08 May 20231.16001.17001.12001.12001.12001,043,700
05 May 20231.15001.17001.14001.16001.16001,258,300
04 May 20231.14001.17001.13001.14001.1400465,400
03 May 20231.16001.17001.13001.13001.1300815,100
02 May 20231.21001.21001.14001.14001.1400560,500
01 May 20231.17001.20001.15001.19001.1900818,100
28 Apr 20231.12001.19001.12001.16001.1600899,800
27 Apr 20231.16001.16001.12001.13001.1300629,000
26 Apr 20231.15001.17001.14001.15001.1500613,100
25 Apr 20231.18001.19001.16001.17001.1700468,400
24 Apr 20231.22001.22001.18001.18001.18001,001,400
21 Apr 20231.20001.23001.20001.21001.2100877,900
20 Apr 20231.22001.24001.20001.21001.2100606,000
19 Apr 20231.22001.24001.21001.22001.2200626,400
18 Apr 20231.25001.26001.21001.23001.23001,499,000
17 Apr 20231.22001.30001.21001.24001.24001,071,900
14 Apr 20231.25001.25001.20001.20001.2000510,500
13 Apr 20231.19001.25001.19001.25001.2500567,900
12 Apr 20231.22001.24001.19001.20001.2000774,200
11 Apr 20231.26001.26001.20001.20001.2000841,600
10 Apr 20231.20001.26001.19001.25001.25001,191,100
06 Apr 20231.19001.22001.19001.20001.2000381,100
05 Apr 20231.22001.25001.19001.21001.2100777,900
04 Apr 20231.26001.27001.21001.24001.2400576,300
03 Apr 20231.25001.27001.23001.26001.2600447,100
31 Mar 20231.24001.29001.22001.26001.2600546,200
30 Mar 20231.25001.26001.21001.21001.2100513,300
29 Mar 20231.19001.25001.18001.24001.2400991,100
28 Mar 20231.23001.24001.19001.19001.1900460,800
27 Mar 20231.22001.24001.20001.21001.2100833,400
24 Mar 20231.24001.25001.20001.22001.2200670,400
23 Mar 20231.25001.27001.21001.25001.2500807,800
22 Mar 20231.32001.32001.22001.22001.2200728,700
21 Mar 20231.30001.32001.29001.31001.3100410,700
20 Mar 20231.28001.32001.27001.28001.2800654,700
17 Mar 20231.34001.34001.27001.28001.2800857,900
16 Mar 20231.35001.37001.31001.34001.3400680,500
15 Mar 20231.37001.38001.34001.36001.3600561,100
14 Mar 20231.42001.43001.38001.39001.3900690,400
13 Mar 20231.37001.45001.35001.42001.4200799,800
10 Mar 20231.41001.44001.35001.36001.36001,123,400
09 Mar 20231.51001.54001.40001.41001.41001,022,900
08 Mar 20231.57001.58001.50001.52001.5200858,000
07 Mar 20231.60001.62001.55001.56001.56001,241,300
06 Mar 20231.65001.65001.57001.60001.60001,070,700
03 Mar 20231.68001.69001.62001.63001.63001,081,000
02 Mar 20231.70001.77001.59001.69001.69001,527,100
01 Mar 20231.58001.65001.57001.59001.5900809,500
28 Feb 20231.58001.62001.58001.58001.5800473,100
27 Feb 20231.57001.62001.55001.58001.5800709,000
24 Feb 20231.56001.57001.52001.54001.5400888,800
23 Feb 20231.58001.61001.54001.57001.5700631,500
22 Feb 20231.60001.61001.54001.57001.5700588,200
21 Feb 20231.63001.64001.57001.57001.5700554,000
17 Feb 20231.64001.65001.55001.65001.6500640,300
16 Feb 20231.67001.70001.63001.63001.63001,041,200
15 Feb 20231.68001.71001.65001.68001.6800805,800
14 Feb 20231.73001.74001.68001.70001.7000793,900
13 Feb 20231.73001.77001.69001.73001.73001,038,400
10 Feb 20231.74001.79001.69001.72001.7200880,500
09 Feb 20231.81001.85001.70001.73001.7300841,600
08 Feb 20231.82001.82001.79001.80001.8000598,200
07 Feb 20231.84001.85001.79001.82001.8200500,700
06 Feb 20231.85001.90001.81001.83001.8300755,300
03 Feb 20231.84001.87001.78001.82001.8200701,000
02 Feb 20231.82001.89001.80001.84001.8400975,100
01 Feb 20231.78001.82001.74001.82001.8200620,800
31 Jan 20231.79001.82001.73001.77001.7700827,200
30 Jan 20231.80001.82001.77001.77001.7700534,600
27 Jan 20231.78001.83001.76001.80001.8000402,100
26 Jan 20231.83001.83001.75001.78001.7800500,700
25 Jan 20231.77001.82001.74001.82001.8200473,500
24 Jan 20231.79001.83001.74001.79001.7900636,300
23 Jan 20231.84001.84001.77001.79001.7900698,500
20 Jan 20231.85001.89001.81001.83001.8300570,900
19 Jan 20231.87001.87001.76001.82001.8200671,200
18 Jan 20231.99002.00001.85001.86001.8600557,000
17 Jan 20232.06002.07001.95001.97001.97001,119,700
13 Jan 20232.09002.13002.06002.06002.0600521,200
12 Jan 20231.94002.09001.92002.09002.0900556,400
11 Jan 20231.94002.01001.91001.96001.9600608,000
10 Jan 20231.91001.97001.88001.96001.9600639,900
09 Jan 20231.89001.95001.87001.89001.8900510,900
06 Jan 20231.88001.90001.81001.87001.8700576,100
05 Jan 20231.90001.93001.82001.84001.8400710,200
04 Jan 20231.89001.96001.85001.93001.9300721,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...