U.S. markets closed

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.9253+0.0114 (+1.25%)
Al cierre: 04:00PM EDT
0.9450 +0.02 (+2.13%)
Fuera de horario: 06:56PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20240.90900.93970.90000.92530.9253182,037
22 abr 20240.89000.93000.88000.91000.9100233,400
19 abr 20240.94000.94000.88000.88000.8800426,800
18 abr 20240.91000.94000.89000.93000.9300361,000
17 abr 20240.93000.93000.89000.90000.9000484,900
16 abr 20240.91000.94000.90000.92000.9200310,200
15 abr 20240.95000.97000.90000.91000.9100507,100
12 abr 20241.01001.02000.95000.96000.9600235,000
11 abr 20241.02001.02000.97000.99000.9900205,400
10 abr 20240.99001.01000.95001.00001.0000383,100
09 abr 20241.02001.04000.99000.99000.9900152,100
08 abr 20241.04001.04001.00001.00001.0000195,100
05 abr 20241.03001.05000.99001.03001.0300210,500
04 abr 20241.05001.07001.03001.04001.0400414,600
03 abr 20241.00001.04000.99001.04001.0400360,100
02 abr 20241.03001.05000.99001.01001.0100226,900
01 abr 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 ene 20240.94000.95000.92000.94000.9400101,000
30 ene 20240.92000.96000.92000.94000.9400179,000
29 ene 20240.93000.95000.91000.91000.9100362,300
26 ene 20240.94000.94000.91000.93000.9300104,200
25 ene 20240.92000.93000.91000.93000.9300149,400
24 ene 20240.94000.94000.91000.92000.9200268,400
23 ene 20240.93000.94000.92000.93000.9300118,900
22 ene 20240.93000.95000.92000.93000.9300117,800
19 ene 20240.93000.96000.91000.92000.9200164,200
18 ene 20240.93000.94000.91000.92000.9200438,200
17 ene 20240.95000.97000.94000.94000.9400307,000
16 ene 20240.96000.97000.94000.95000.9500296,600
12 ene 20240.98000.99000.96000.96000.9600144,400
11 ene 20241.01001.01000.96000.97000.9700222,100
10 ene 20241.02001.03001.00001.01001.0100134,900
09 ene 20240.95001.04000.95001.01001.0100933,700
08 ene 20240.94000.97000.93000.96000.9600201,800
05 ene 20240.96000.96000.93000.94000.9400211,600
04 ene 20240.95000.98000.94000.96000.960078,900
03 ene 20240.97000.98000.94000.95000.9500277,600
02 ene 20240.94001.00000.94000.96000.9600406,900
29 dic 20230.94000.98000.93000.96000.9600899,900
28 dic 20230.95000.95000.92000.92000.9200571,000
27 dic 20230.95000.96000.93000.95000.9500458,200
26 dic 20230.94000.95000.93000.94000.9400465,600
22 dic 20230.93000.94000.92000.93000.9300728,600
21 dic 20230.94000.95000.91000.92000.9200905,300
20 dic 20230.95000.97000.92000.94000.9400667,600
19 dic 20230.95000.98000.95000.97000.9700499,100
18 dic 20230.97000.98000.95000.95000.9500902,800
15 dic 20230.98001.00000.97000.97000.9700325,300
14 dic 20230.97001.01000.97000.97000.9700446,100
13 dic 20230.97000.99000.95000.95000.9500330,500
12 dic 20230.99001.00000.96000.97000.9700156,000
11 dic 20230.98001.01000.97000.99000.9900232,300
08 dic 20230.98000.98000.97000.97000.970080,200
07 dic 20230.99001.01000.96000.97000.970092,900
06 dic 20230.97001.01000.96000.97000.9700217,000
05 dic 20230.98001.00000.96000.96000.9600329,200
04 dic 20231.01001.01000.98000.98000.9800273,500
01 dic 20230.98001.01000.96001.01001.0100165,000
30 nov 20230.95000.99000.95000.97000.9700323,400
29 nov 20230.97000.97000.95000.95000.9500130,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...