Canada markets closed

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9400+0.0054 (+0.58%)
At close: 04:00PM EDT
0.9498 +0.01 (+1.04%)
After hours: 07:23PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.92000.96490.91000.94000.9400205,489
Apr 29, 20240.90000.94000.90000.93000.9300142,800
Apr 26, 20240.91000.91000.88000.90000.9000226,000
Apr 25, 20240.90000.94000.88000.89000.8900242,700
Apr 24, 20240.93000.93000.90000.91000.910088,200
Apr 23, 20240.91000.94000.90000.93000.9300182,000
Apr 22, 20240.89000.93000.88000.91000.9100233,400
Apr 19, 20240.94000.94000.88000.88000.8800426,800
Apr 18, 20240.91000.94000.89000.93000.9300361,000
Apr 17, 20240.93000.93000.89000.90000.9000484,900
Apr 16, 20240.91000.94000.90000.92000.9200310,200
Apr 15, 20240.95000.97000.90000.91000.9100507,100
Apr 12, 20241.01001.02000.95000.96000.9600235,000
Apr 11, 20241.02001.02000.97000.99000.9900205,400
Apr 10, 20240.99001.01000.95001.00001.0000383,100
Apr 09, 20241.02001.04000.99000.99000.9900152,100
Apr 08, 20241.04001.04001.00001.00001.0000195,100
Apr 05, 20241.03001.05000.99001.03001.0300210,500
Apr 04, 20241.05001.07001.03001.04001.0400414,600
Apr 03, 20241.00001.04000.99001.04001.0400360,100
Apr 02, 20241.03001.05000.99001.01001.0100226,900
Apr 01, 20241.05001.06001.00001.05001.0500319,800
Mar 28, 20241.03001.09001.00001.06001.0600377,200
Mar 27, 20241.00001.04000.99001.01001.0100286,700
Mar 26, 20240.98001.01000.96000.99000.9900125,600
Mar 25, 20240.98001.01000.96000.98000.9800355,000
Mar 22, 20240.96001.01000.93001.00001.0000505,000
Mar 21, 20240.98001.00000.94000.96000.9600315,100
Mar 20, 20240.93000.99000.92000.99000.9900712,200
Mar 19, 20241.10001.12000.91000.96000.96002,732,200
Mar 18, 20241.16001.17001.10001.10001.1000224,500
Mar 15, 20241.13001.17001.12001.15001.1500281,100
Mar 14, 20241.17001.19001.10001.14001.1400197,000
Mar 13, 20241.18001.24001.17001.17001.1700305,800
Mar 12, 20241.25001.26001.18001.18001.1800185,300
Mar 11, 20241.27001.30001.23001.24001.2400259,700
Mar 08, 20241.28001.30001.26001.26001.2600286,100
Mar 07, 20241.26001.27001.23001.26001.2600312,700
Mar 06, 20241.22001.26001.19001.25001.2500401,800
Mar 05, 20241.20001.22001.17001.21001.2100422,100
Mar 04, 20241.20001.21001.15001.18001.1800562,700
Mar 01, 20241.17001.22001.10001.17001.1700714,400
Feb 29, 20241.25001.30001.15001.15001.1500654,900
Feb 28, 20241.21001.30001.19001.24001.2400651,300
Feb 27, 20241.18001.22001.18001.21001.2100470,300
Feb 26, 20241.19001.21001.17001.19001.1900362,900
Feb 23, 20241.17001.20001.16001.18001.1800219,000
Feb 22, 20241.15001.22001.14001.18001.1800389,400
Feb 21, 20241.24001.24001.14001.19001.1900428,400
Feb 20, 20241.17001.27001.16001.22001.2200993,000
Feb 16, 20241.05001.16001.04001.15001.1500744,100
Feb 15, 20241.05001.07001.02001.04001.0400483,300
Feb 14, 20241.05001.06001.01001.05001.0500408,100
Feb 13, 20241.05001.07001.00001.03001.0300838,500
Feb 12, 20241.02001.10000.99001.05001.05002,456,000
Feb 09, 20240.91000.93000.90000.93000.9300272,700
Feb 08, 20240.91000.92000.89000.91000.9100153,900
Feb 07, 20240.94000.94000.91000.92000.9200160,900
Feb 06, 20240.91000.93000.89000.93000.9300227,400
Feb 05, 20240.93000.93000.88000.91000.9100595,500
Feb 02, 20240.92000.94000.91000.93000.9300460,500
Feb 01, 20240.94000.94000.91000.93000.9300160,200
Jan 31, 20240.94000.95000.92000.94000.9400101,000
Jan 30, 20240.92000.96000.92000.94000.9400179,000
Jan 29, 20240.93000.95000.91000.91000.9100362,300
Jan 26, 20240.94000.94000.91000.93000.9300104,200
Jan 25, 20240.92000.93000.91000.93000.9300149,400
Jan 24, 20240.94000.94000.91000.92000.9200268,400
Jan 23, 20240.93000.94000.92000.93000.9300118,900
Jan 22, 20240.93000.95000.92000.93000.9300117,800
Jan 19, 20240.93000.96000.91000.92000.9200164,200
Jan 18, 20240.93000.94000.91000.92000.9200438,200
Jan 17, 20240.95000.97000.94000.94000.9400307,000
Jan 16, 20240.96000.97000.94000.95000.9500296,600
Jan 12, 20240.98000.99000.96000.96000.9600144,400
Jan 11, 20241.01001.01000.96000.97000.9700222,100
Jan 10, 20241.02001.03001.00001.01001.0100134,900
Jan 09, 20240.95001.04000.95001.01001.0100933,700
Jan 08, 20240.94000.97000.93000.96000.9600201,800
Jan 05, 20240.96000.96000.93000.94000.9400211,600
Jan 04, 20240.95000.98000.94000.96000.960078,900
Jan 03, 20240.97000.98000.94000.95000.9500277,600
Jan 02, 20240.94001.00000.94000.96000.9600406,900
Dec 29, 20230.94000.98000.93000.96000.9600899,900
Dec 28, 20230.95000.95000.92000.92000.9200571,000
Dec 27, 20230.95000.96000.93000.95000.9500458,200
Dec 26, 20230.94000.95000.93000.94000.9400465,600
Dec 22, 20230.93000.94000.92000.93000.9300728,600
Dec 21, 20230.94000.95000.91000.92000.9200905,300
Dec 20, 20230.95000.97000.92000.94000.9400667,600
Dec 19, 20230.95000.98000.95000.97000.9700499,100
Dec 18, 20230.97000.98000.95000.95000.9500902,800
Dec 15, 20230.98001.00000.97000.97000.9700325,300
Dec 14, 20230.97001.01000.97000.97000.9700446,100
Dec 13, 20230.97000.99000.95000.95000.9500330,500
Dec 12, 20230.99001.00000.96000.97000.9700156,000
Dec 11, 20230.98001.01000.97000.99000.9900232,300
Dec 08, 20230.98000.98000.97000.97000.970080,200
Dec 07, 20230.99001.01000.96000.97000.970092,900
Dec 06, 20230.97001.01000.96000.97000.9700217,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...