Singapore markets closed

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8775+0.0024 (+0.27%)
At close: 04:00PM EDT
0.8801 +0.00 (+0.30%)
After hours: 07:56PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.89000.92000.88000.88000.8800387,200
13 Jun 20240.92000.95000.88000.88000.8800678,700
12 Jun 20240.92000.97000.91000.93000.9300389,600
11 Jun 20240.91000.93000.90000.93000.9300221,100
10 Jun 20240.91000.94000.91000.93000.9300227,200
07 Jun 20240.94000.94000.90000.93000.9300314,300
06 Jun 20240.94000.94000.93000.94000.9400130,300
05 Jun 20240.95000.95000.93000.93000.9300104,900
04 Jun 20240.97000.97000.93000.95000.950092,200
03 Jun 20240.98000.98000.93000.97000.970075,600
31 May 20240.97000.98000.95000.97000.970099,200
30 May 20240.91000.96000.91000.96000.9600178,600
29 May 20240.93000.95000.91000.92000.9200177,400
28 May 20240.94000.95000.93000.94000.9400105,100
24 May 20240.93000.94000.93000.94000.9400271,800
23 May 20240.96000.97000.93000.94000.9400188,300
22 May 20240.97001.02000.96000.96000.9600272,100
21 May 20240.97001.00000.97000.98000.980048,600
20 May 20241.00001.00000.97000.99000.9900163,400
17 May 20240.96001.00000.95000.99000.990092,200
16 May 20240.97001.00000.95000.97000.9700120,500
15 May 20241.01001.01000.95000.98000.9800121,000
14 May 20241.03001.03000.98001.00001.0000251,400
13 May 20240.98001.05000.95001.05001.0500322,300
10 May 20241.03001.03000.96000.97000.9700126,100
09 May 20240.97001.04000.97001.01001.0100302,000
08 May 20240.98001.01000.94000.97000.970091,600
07 May 20241.00001.02000.97000.99000.9900258,700
06 May 20240.95001.02000.94001.00001.0000429,000
03 May 20240.98000.98000.94000.95000.9500158,300
02 May 20240.95000.98000.94000.95000.9500319,300
01 May 20240.95000.96000.89000.95000.9500391,100
30 Apr 20240.92000.97000.91000.94000.9400206,900
29 Apr 20240.90000.94000.90000.93000.9300142,800
26 Apr 20240.91000.91000.88000.90000.9000228,200
25 Apr 20240.90000.94000.88000.89000.8900242,700
24 Apr 20240.93000.93000.90000.91000.910088,200
23 Apr 20240.91000.94000.90000.93000.9300182,000
22 Apr 20240.89000.93000.88000.91000.9100233,400
19 Apr 20240.94000.94000.88000.88000.8800426,800
18 Apr 20240.91000.94000.89000.93000.9300361,000
17 Apr 20240.93000.93000.89000.90000.9000484,900
16 Apr 20240.91000.94000.90000.92000.9200310,200
15 Apr 20240.95000.97000.90000.91000.9100507,100
12 Apr 20241.01001.02000.95000.96000.9600235,000
11 Apr 20241.02001.02000.97000.99000.9900205,400
10 Apr 20240.99001.01000.95001.00001.0000383,100
09 Apr 20241.02001.04000.99000.99000.9900152,100
08 Apr 20241.04001.04001.00001.00001.0000195,100
05 Apr 20241.03001.05000.99001.03001.0300210,500
04 Apr 20241.05001.07001.03001.04001.0400414,600
03 Apr 20241.00001.04000.99001.04001.0400360,100
02 Apr 20241.03001.05000.99001.01001.0100226,900
01 Apr 20241.05001.06001.00001.05001.0500319,800
28 Mar 20241.03001.09001.00001.06001.0600377,200
27 Mar 20241.00001.04000.99001.01001.0100286,700
26 Mar 20240.98001.01000.96000.99000.9900125,600
25 Mar 20240.98001.01000.96000.98000.9800355,000
22 Mar 20240.96001.01000.93001.00001.0000505,000
21 Mar 20240.98001.00000.94000.96000.9600315,100
20 Mar 20240.93000.99000.92000.99000.9900712,200
19 Mar 20241.10001.12000.91000.96000.96002,732,200
18 Mar 20241.16001.17001.10001.10001.1000224,500
15 Mar 20241.13001.17001.12001.15001.1500281,100
14 Mar 20241.17001.19001.10001.14001.1400197,000
13 Mar 20241.18001.24001.17001.17001.1700305,800
12 Mar 20241.25001.26001.18001.18001.1800185,300
11 Mar 20241.27001.30001.23001.24001.2400259,700
08 Mar 20241.28001.30001.26001.26001.2600286,100
07 Mar 20241.26001.27001.23001.26001.2600312,700
06 Mar 20241.22001.26001.19001.25001.2500401,800
05 Mar 20241.20001.22001.17001.21001.2100422,100
04 Mar 20241.20001.21001.15001.18001.1800562,700
01 Mar 20241.17001.22001.10001.17001.1700714,400
29 Feb 20241.25001.30001.15001.15001.1500654,900
28 Feb 20241.21001.30001.19001.24001.2400651,300
27 Feb 20241.18001.22001.18001.21001.2100470,300
26 Feb 20241.19001.21001.17001.19001.1900362,900
23 Feb 20241.17001.20001.16001.18001.1800219,000
22 Feb 20241.15001.22001.14001.18001.1800389,400
21 Feb 20241.24001.24001.14001.19001.1900428,400
20 Feb 20241.17001.27001.16001.22001.2200993,000
16 Feb 20241.05001.16001.04001.15001.1500744,100
15 Feb 20241.05001.07001.02001.04001.0400483,300
14 Feb 20241.05001.06001.01001.05001.0500408,100
13 Feb 20241.05001.07001.00001.03001.0300838,500
12 Feb 20241.02001.10000.99001.05001.05002,456,000
09 Feb 20240.91000.93000.90000.93000.9300272,700
08 Feb 20240.91000.92000.89000.91000.9100153,900
07 Feb 20240.94000.94000.91000.92000.9200160,900
06 Feb 20240.91000.93000.89000.93000.9300227,400
05 Feb 20240.93000.93000.88000.91000.9100595,500
02 Feb 20240.92000.94000.91000.93000.9300460,500
01 Feb 20240.94000.94000.91000.93000.9300160,200
31 Jan 20240.94000.95000.92000.94000.9400101,000
30 Jan 20240.92000.96000.92000.94000.9400179,000
29 Jan 20240.93000.95000.91000.91000.9100362,300
26 Jan 20240.94000.94000.91000.93000.9300104,200
25 Jan 20240.92000.93000.91000.93000.9300149,400
24 Jan 20240.94000.94000.91000.92000.9200268,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...