Australia markets close in 5 hours 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20230.97000.97230.95000.95010.9501136,769
27 Nov 20230.96000.98000.95000.97000.9700265,900
24 Nov 20230.97000.99000.95000.95000.950074,400
22 Nov 20230.96000.99000.95000.96000.9600134,800
21 Nov 20230.98001.00000.96000.96000.9600237,000
20 Nov 20230.96001.04000.95001.00001.0000514,000
17 Nov 20230.98001.02000.95000.97000.9700792,800
16 Nov 20230.95001.03000.95001.00001.0000525,900
15 Nov 20230.97001.00000.94000.96000.9600497,800
14 Nov 20230.90000.99000.90000.97000.9700330,400
13 Nov 20230.94000.94000.88000.90000.9000527,200
10 Nov 20230.94000.95000.88000.94000.9400539,000
09 Nov 20231.00001.00000.95000.95000.9500377,600
08 Nov 20231.04001.06000.95000.98000.9800988,100
07 Nov 20231.02001.07001.00001.03001.0300264,200
06 Nov 20231.06001.08001.00001.03001.0300655,900
03 Nov 20230.98001.07000.95001.06001.0600567,000
02 Nov 20230.94000.98000.93000.98000.9800333,600
01 Nov 20230.94000.99000.93000.96000.9600126,900
31 Oct 20230.95001.00000.94000.94000.9400259,100
30 Oct 20230.99001.00000.95000.96000.9600389,400
27 Oct 20230.94001.02000.92000.98000.9800582,200
26 Oct 20230.95000.96000.92000.94000.9400316,800
25 Oct 20230.97000.97000.93000.94000.9400234,400
24 Oct 20230.94000.97000.93000.95000.9500278,300
23 Oct 20230.96000.98000.93000.93000.9300575,200
20 Oct 20231.01001.01000.95000.95000.9500442,600
19 Oct 20231.05001.05000.98001.02001.0200561,500
18 Oct 20231.03001.06001.02001.04001.0400288,500
17 Oct 20231.00001.06001.00001.04001.0400807,500
16 Oct 20230.99001.05000.98001.01001.0100397,200
13 Oct 20230.97001.02000.97000.98000.9800403,200
12 Oct 20231.00001.03000.97000.97000.9700425,600
11 Oct 20230.98001.05000.98001.00001.0000276,500
10 Oct 20230.95001.02000.95000.98000.9800470,900
09 Oct 20230.96000.98000.94000.95000.9500312,900
06 Oct 20230.96000.98000.95000.96000.9600339,100
05 Oct 20230.96000.98000.95000.95000.9500282,000
04 Oct 20230.96000.99000.95000.96000.9600525,800
03 Oct 20230.96000.96000.93000.95000.9500432,200
02 Oct 20230.96000.98000.96000.97000.9700334,200
29 Sept 20230.97000.99000.95000.96000.9600594,200
28 Sept 20231.01001.02000.96000.97000.97001,474,300
27 Sept 20231.01001.03000.99001.01001.0100356,000
26 Sept 20230.97001.01000.95000.98000.9800564,100
25 Sept 20231.06001.07000.95000.98000.98001,177,800
22 Sept 20231.05001.05001.02001.04001.0400218,600
21 Sept 20231.04001.08001.02001.05001.0500223,000
20 Sept 20231.05001.07001.05001.06001.0600427,600
19 Sept 20231.05001.07001.03001.06001.0600452,000
18 Sept 20231.05001.05001.02001.03001.0300290,100
15 Sept 20231.04001.08001.04001.04001.0400687,800
14 Sept 20231.05001.08001.05001.06001.0600414,900
13 Sept 20231.11001.11001.06001.06001.06001,027,400
12 Sept 20231.06001.12001.04001.10001.1000625,800
11 Sept 20231.06001.08001.02001.06001.0600731,900
08 Sept 20231.05001.07001.04001.06001.0600255,900
07 Sept 20231.04001.07001.02001.05001.0500671,500
06 Sept 20231.11001.11001.04001.07001.0700404,900
05 Sept 20231.08001.10001.07001.10001.1000283,700
01 Sept 20231.14001.15001.03001.08001.0800672,500
31 Aug 20231.12001.17001.11001.14001.1400691,400
30 Aug 20231.11001.12001.09001.11001.1100327,500
29 Aug 20231.07001.11001.06001.10001.1000580,700
28 Aug 20231.02001.08001.01001.07001.0700555,800
25 Aug 20231.04001.05001.00001.02001.0200610,100
24 Aug 20231.03001.06001.02001.05001.0500850,300
23 Aug 20230.98001.03000.98001.02001.0200939,200
22 Aug 20231.00001.01000.98000.99000.99001,090,700
21 Aug 20230.95001.02000.93001.00001.00001,608,700
18 Aug 20230.96000.97000.92000.94000.9400733,400
17 Aug 20230.97000.98000.95000.96000.9600968,900
16 Aug 20230.98001.02000.95000.96000.96001,208,400
15 Aug 20230.98001.00000.97000.97000.9700660,400
14 Aug 20230.99001.00000.96001.00001.0000759,500
11 Aug 20231.02001.02000.97000.98000.9800866,400
10 Aug 20231.03001.05001.00001.01001.0100755,100
09 Aug 20231.06001.08001.01001.02001.02001,013,100
08 Aug 20231.08001.08001.03001.06001.0600576,100
07 Aug 20231.11001.11001.04001.06001.06001,366,300
04 Aug 20231.16001.16001.10001.10001.10001,067,300
03 Aug 20231.17001.17001.13001.16001.1600559,400
02 Aug 20231.19001.20001.15001.18001.18001,363,000
01 Aug 20231.20001.20001.16001.19001.1900521,900
31 July 20231.19001.21001.15001.18001.1800778,600
28 July 20231.15001.19001.13001.16001.1600738,100
27 July 20231.19001.19001.13001.14001.1400740,000
26 July 20231.16001.19001.14001.17001.1700440,200
25 July 20231.18001.19001.13001.15001.15001,336,900
24 July 20231.21001.22001.17001.17001.1700353,700
21 July 20231.20001.22001.18001.20001.2000558,500
20 July 20231.21001.22001.18001.19001.1900488,100
19 July 20231.19001.23001.15001.21001.2100724,200
18 July 20231.18001.20001.17001.17001.1700415,600
17 July 20231.20001.20001.17001.18001.1800408,200
14 July 20231.23001.23001.18001.19001.1900396,100
13 July 20231.21001.23001.20001.21001.2100482,100
12 July 20231.22001.24001.20001.21001.2100744,200
11 July 20231.24001.24001.18001.21001.2100616,600
10 July 20231.19001.26001.17001.23001.2300710,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...