CMRX - Chimerix, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1.3600 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 478,200 |
| 25 May 2023 | 1.4600 | 1.4600 | 1.3400 | 1.3600 | 1.3600 | 803,800 |
| 24 May 2023 | 1.4100 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 998,100 |
| 23 May 2023 | 1.4200 | 1.5100 | 1.3900 | 1.4300 | 1.4300 | 3,681,100 |
| 22 May 2023 | 1.2200 | 1.4400 | 1.2100 | 1.4000 | 1.4000 | 4,125,700 |
| 19 May 2023 | 1.1300 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 3,497,600 |
| 18 May 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 865,800 |
| 17 May 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 1,462,200 |
| 16 May 2023 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 898,100 |
| 15 May 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 1,042,400 |
| 12 May 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 1,111,900 |
| 11 May 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 723,700 |
| 10 May 2023 | 1.1200 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 1,172,900 |
| 09 May 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 763,100 |
| 08 May 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 1,043,700 |
| 05 May 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 1,258,300 |
| 04 May 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 465,400 |
| 03 May 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 815,100 |
| 02 May 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 560,500 |
| 01 May 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 818,100 |
| 28 Apr 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 899,800 |
| 27 Apr 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 629,000 |
| 26 Apr 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 613,100 |
| 25 Apr 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 468,400 |
| 24 Apr 2023 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 1,001,400 |
| 21 Apr 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 877,900 |
| 20 Apr 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 606,000 |
| 19 Apr 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 626,400 |
| 18 Apr 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 1,499,000 |
| 17 Apr 2023 | 1.2200 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 1,071,900 |
| 14 Apr 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 510,500 |
| 13 Apr 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 567,900 |
| 12 Apr 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 774,200 |
| 11 Apr 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 841,600 |
| 10 Apr 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 1,191,100 |
| 06 Apr 2023 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 381,100 |
| 05 Apr 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 777,900 |
| 04 Apr 2023 | 1.2600 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 576,300 |
| 03 Apr 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 447,100 |
| 31 Mar 2023 | 1.2400 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 546,200 |
| 30 Mar 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 513,300 |
| 29 Mar 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 991,100 |
| 28 Mar 2023 | 1.2300 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 460,800 |
| 27 Mar 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 833,400 |
| 24 Mar 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 670,400 |
| 23 Mar 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 807,800 |
| 22 Mar 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 728,700 |
| 21 Mar 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 410,700 |
| 20 Mar 2023 | 1.2800 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 654,700 |
| 17 Mar 2023 | 1.3400 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 857,900 |
| 16 Mar 2023 | 1.3500 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 680,500 |
| 15 Mar 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 561,100 |
| 14 Mar 2023 | 1.4200 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 690,400 |
| 13 Mar 2023 | 1.3700 | 1.4500 | 1.3500 | 1.4200 | 1.4200 | 799,800 |
| 10 Mar 2023 | 1.4100 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 1,123,400 |
| 09 Mar 2023 | 1.5100 | 1.5400 | 1.4000 | 1.4100 | 1.4100 | 1,022,900 |
| 08 Mar 2023 | 1.5700 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 858,000 |
| 07 Mar 2023 | 1.6000 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 1,241,300 |
| 06 Mar 2023 | 1.6500 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 1,070,700 |
| 03 Mar 2023 | 1.6800 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 1,081,000 |
| 02 Mar 2023 | 1.7000 | 1.7700 | 1.5900 | 1.6900 | 1.6900 | 1,527,100 |
| 01 Mar 2023 | 1.5800 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 809,500 |
| 28 Feb 2023 | 1.5800 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 473,100 |
| 27 Feb 2023 | 1.5700 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 709,000 |
| 24 Feb 2023 | 1.5600 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 888,800 |
| 23 Feb 2023 | 1.5800 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 631,500 |
| 22 Feb 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 588,200 |
| 21 Feb 2023 | 1.6300 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 554,000 |
| 17 Feb 2023 | 1.6400 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 640,300 |
| 16 Feb 2023 | 1.6700 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 1,041,200 |
| 15 Feb 2023 | 1.6800 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 805,800 |
| 14 Feb 2023 | 1.7300 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 793,900 |
| 13 Feb 2023 | 1.7300 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 1,038,400 |
| 10 Feb 2023 | 1.7400 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 880,500 |
| 09 Feb 2023 | 1.8100 | 1.8500 | 1.7000 | 1.7300 | 1.7300 | 841,600 |
| 08 Feb 2023 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 598,200 |
| 07 Feb 2023 | 1.8400 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 500,700 |
| 06 Feb 2023 | 1.8500 | 1.9000 | 1.8100 | 1.8300 | 1.8300 | 755,300 |
| 03 Feb 2023 | 1.8400 | 1.8700 | 1.7800 | 1.8200 | 1.8200 | 701,000 |
| 02 Feb 2023 | 1.8200 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 975,100 |
| 01 Feb 2023 | 1.7800 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 620,800 |
| 31 Jan 2023 | 1.7900 | 1.8200 | 1.7300 | 1.7700 | 1.7700 | 827,200 |
| 30 Jan 2023 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 534,600 |
| 27 Jan 2023 | 1.7800 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 402,100 |
| 26 Jan 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 500,700 |
| 25 Jan 2023 | 1.7700 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 473,500 |
| 24 Jan 2023 | 1.7900 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 636,300 |
| 23 Jan 2023 | 1.8400 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 698,500 |
| 20 Jan 2023 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 570,900 |
| 19 Jan 2023 | 1.8700 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 671,200 |
| 18 Jan 2023 | 1.9900 | 2.0000 | 1.8500 | 1.8600 | 1.8600 | 557,000 |
| 17 Jan 2023 | 2.0600 | 2.0700 | 1.9500 | 1.9700 | 1.9700 | 1,119,700 |
| 13 Jan 2023 | 2.0900 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 521,200 |
| 12 Jan 2023 | 1.9400 | 2.0900 | 1.9200 | 2.0900 | 2.0900 | 556,400 |
| 11 Jan 2023 | 1.9400 | 2.0100 | 1.9100 | 1.9600 | 1.9600 | 608,000 |
| 10 Jan 2023 | 1.9100 | 1.9700 | 1.8800 | 1.9600 | 1.9600 | 639,900 |
| 09 Jan 2023 | 1.8900 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 510,900 |
| 06 Jan 2023 | 1.8800 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 576,100 |
| 05 Jan 2023 | 1.9000 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 710,200 |
| 04 Jan 2023 | 1.8900 | 1.9600 | 1.8500 | 1.9300 | 1.9300 | 721,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.