Chimerix Inc. Common Stockのデータ

Chimerix Inc. Common Stockの基本情報

名前 Chimerix Inc. Common Stock
ティッカー CMRX
United States
上場年 2013.0
セクター Health Care

Chimerix Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.89 9.75 10.0 10.78 713000.0 10.78
2021-02-12 10.16 9.4 9.76 9.92 285200.0 9.92
2021-02-11 10.38 9.65 10.08 9.88 393500.0 9.88
2021-02-10 10.81 9.8 10.7 10.07 552000.0 10.07
2021-02-09 10.96 10.21 10.51 10.71 505900.0 10.71
2021-02-08 10.83 9.84 9.95 10.45 732800.0 10.45
2021-02-05 9.98 9.0 9.37 9.74 993800.0 9.74
2021-02-04 9.44 9.09 9.17 9.4 513400.0 9.4
2021-02-03 9.61 9.03 9.55 9.09 582100.0 9.09
2021-02-02 9.55 8.56 8.99 9.49 1103800.0 9.49
2021-02-01 8.97 8.37 8.53 8.88 430500.0 8.88
2021-01-29 9.15 8.32 8.61 8.48 873800.0 8.48
2021-01-28 9.04 8.27 8.75 8.72 955300.0 8.72
2021-01-27 9.23 8.51 8.86 8.73 1225400.0 8.73
2021-01-26 9.74 8.81 9.12 9.15 1079100.0 9.15
2021-01-25 9.43 8.51 9.43 9.0 1488100.0 9.0
2021-01-22 9.59 8.91 9.13 9.28 963700.0 9.28
2021-01-21 10.72 8.8 9.7 9.34 6623500.0 9.34
2021-01-20 9.3 8.26 8.45 9.13 1360400.0 9.13
2021-01-19 8.5 7.95 8.01 8.1 640800.0 8.1
2021-01-15 8.12 7.75 8.07 7.94 555500.0 7.94
2021-01-14 8.32 7.92 8.12 8.1 880300.0 8.1
2021-01-13 8.6 8.17 8.21 8.24 576100.0 8.24
2021-01-12 8.77 8.02 8.77 8.21 1098300.0 8.21
2021-01-11 9.66 8.39 8.67 8.81 4346000.0 8.81
2021-01-08 9.36 6.55 6.55 8.42 20386100.0 8.42
2021-01-07 5.03 4.79 4.85 4.98 207500.0 4.98
2021-01-06 5.0 4.71 4.99 4.76 333200.0 4.76
2021-01-05 5.04 4.8 4.81 4.92 325500.0 4.92
2021-01-04 4.95 4.71 4.89 4.76 453900.0 4.76
2020-12-31 4.91 4.6 4.89 4.83 542700.0 4.83
2020-12-30 4.98 4.76 4.79 4.86 187100.0 4.86
2020-12-29 4.97 4.66 4.97 4.79 372100.0 4.79
2020-12-28 5.18 4.9 5.0 4.95 321300.0 4.95
2020-12-24 5.24 4.86 5.1 4.94 231500.0 4.94
2020-12-23 5.24 4.8 5.0 5.13 300100.0 5.13
2020-12-22 5.24 4.99 5.2 5.01 267900.0 5.01
2020-12-21 5.19 4.98 5.08 5.15 294200.0 5.15
2020-12-18 5.48 5.21 5.4 5.21 528000.0 5.21
2020-12-17 5.52 5.12 5.23 5.42 346100.0 5.42
2020-12-16 5.4 5.13 5.23 5.26 327600.0 5.26
2020-12-15 5.38 5.05 5.12 5.24 529400.0 5.24
2020-12-14 5.12 4.9 5.0 5.08 400800.0 5.08
2020-12-11 5.02 4.79 5.01 4.93 338800.0 4.93
2020-12-10 5.18 4.55 4.77 5.02 729500.0 5.02
2020-12-09 5.13 4.54 5.03 4.79 1380300.0 4.79
2020-12-08 5.21 4.35 4.5 5.1 2229100.0 5.1
2020-12-07 4.58 3.86 4.04 4.54 3659000.0 4.54
2020-12-04 3.63 3.41 3.47 3.62 239800.0 3.62
2020-12-03 3.51 3.41 3.5 3.44 228800.0 3.44
2020-12-02 3.68 3.38 3.55 3.48 528700.0 3.48
2020-12-01 3.88 3.49 3.78 3.55 509400.0 3.55
2020-11-30 4.06 3.74 3.83 3.77 804800.0 3.77
2020-11-27 3.82 3.65 3.73 3.81 123000.0 3.81
2020-11-25 3.8 3.62 3.74 3.69 185200.0 3.69
2020-11-24 3.86 3.61 3.86 3.76 492800.0 3.76
2020-11-23 3.82 3.36 3.4 3.8 1055700.0 3.8
2020-11-20 3.36 3.16 3.2 3.33 235700.0 3.33
2020-11-19 3.4 3.2 3.4 3.23 293200.0 3.23
2020-11-18 3.49 3.37 3.45 3.37 281100.0 3.37
2020-11-17 3.52 3.41 3.52 3.42 267700.0 3.42
2020-11-16 3.62 3.46 3.47 3.57 368600.0 3.57
2020-11-13 3.48 3.26 3.26 3.38 258400.0 3.38
2020-11-12 3.39 3.19 3.37 3.24 276100.0 3.24
2020-11-11 3.45 3.1 3.13 3.39 556700.0 3.39
2020-11-10 3.15 3.03 3.15 3.11 264700.0 3.11
2020-11-09 3.2 3.04 3.2 3.08 356700.0 3.08
2020-11-06 3.13 2.98 3.1 3.08 464700.0 3.08
2020-11-05 3.28 2.87 3.17 3.09 937300.0 3.09
2020-11-04 3.15 2.73 2.76 3.06 500600.0 3.06
2020-11-03 2.82 2.59 2.66 2.82 278700.0 2.82
2020-11-02 2.72 2.54 2.72 2.64 231200.0 2.64
2020-10-30 2.78 2.55 2.75 2.67 409700.0 2.67
2020-10-29 2.81 2.62 2.68 2.76 274900.0 2.76
2020-10-28 2.77 2.63 2.7 2.7 236500.0 2.7
2020-10-27 2.82 2.73 2.75 2.74 151100.0 2.74
2020-10-26 2.82 2.7 2.8 2.77 227500.0 2.77
2020-10-23 2.86 2.69 2.72 2.82 247800.0 2.82
2020-10-22 2.82 2.64 2.64 2.73 277500.0 2.73
2020-10-21 2.85 2.7 2.78 2.72 243000.0 2.72
2020-10-20 2.92 2.72 2.87 2.79 524900.0 2.79
2020-10-19 3.04 2.83 2.88 2.87 288800.0 2.87
2020-10-16 2.97 2.8 2.8 2.86 365300.0 2.86
2020-10-15 2.96 2.82 2.85 2.83 322500.0 2.83
2020-10-14 3.09 2.86 2.94 2.88 387000.0 2.88
2020-10-13 3.02 2.91 2.92 2.95 233500.0 2.95
2020-10-12 3.07 2.92 3.04 2.93 457600.0 2.93
2020-10-09 3.18 2.97 2.97 3.03 299800.0 3.03
2020-10-08 3.13 2.92 3.09 2.94 474300.0 2.94
2020-10-07 3.18 2.56 2.57 3.02 1669400.0 3.02
2020-10-06 2.64 2.5 2.56 2.52 337500.0 2.52
2020-10-05 2.62 2.47 2.47 2.54 232100.0 2.54
2020-10-02 2.55 2.43 2.46 2.43 260100.0 2.43
2020-10-01 2.57 2.47 2.52 2.54 202100.0 2.54
2020-09-30 2.6 2.48 2.51 2.49 370600.0 2.49
2020-09-29 2.64 2.51 2.52 2.52 306200.0 2.52
2020-09-28 2.64 2.44 2.6 2.54 350500.0 2.54
2020-09-25 2.67 2.55 2.6 2.62 308700.0 2.62
2020-09-24 3.0 2.63 2.97 2.63 403000.0 2.63
2020-09-23 3.12 2.77 2.85 3.0 934800.0 3.0
2020-09-22 2.89 2.69 2.87 2.85 426800.0 2.85
2020-09-21 2.91 2.58 2.77 2.9 628400.0 2.9
2020-09-18 2.89 2.48 2.51 2.85 1046600.0 2.85
2020-09-17 2.6 2.22 2.31 2.54 1147400.0 2.54
2020-09-16 2.39 2.31 2.38 2.35 327600.0 2.35
2020-09-15 2.45 2.35 2.44 2.37 376800.0 2.37
2020-09-14 2.44 2.33 2.4 2.4 568200.0 2.4
2020-09-11 2.48 2.31 2.48 2.37 298500.0 2.37
2020-09-10 2.57 2.41 2.45 2.47 442900.0 2.47
2020-09-09 2.55 2.31 2.31 2.43 524700.0 2.43
2020-09-08 2.4 2.28 2.32 2.3 372100.0 2.3
2020-09-04 2.56 2.3 2.5 2.37 352200.0 2.37
2020-09-03 2.72 2.47 2.66 2.53 352800.0 2.53
2020-09-02 2.78 2.67 2.77 2.68 190100.0 2.68
2020-09-01 2.85 2.76 2.81 2.8 278700.0 2.8
2020-08-31 2.83 2.66 2.79 2.81 429900.0 2.81
2020-08-28 2.82 2.62 2.75 2.82 440100.0 2.82
2020-08-27 2.82 2.72 2.78 2.8 334000.0 2.8
2020-08-26 2.83 2.75 2.8 2.79 331900.0 2.79
2020-08-25 2.84 2.74 2.81 2.8 385400.0 2.8
2020-08-24 2.93 2.65 2.93 2.86 616700.0 2.86
2020-08-21 2.95 2.8 2.91 2.87 383300.0 2.87
2020-08-20 3.06 2.79 2.8 2.97 886200.0 2.97
2020-08-19 2.93 2.78 2.92 2.78 219500.0 2.78
2020-08-18 3.02 2.76 3.02 2.88 565800.0 2.88
2020-08-17 3.13 2.89 2.9 3.02 360800.0 3.02
2020-08-14 2.94 2.81 2.91 2.89 287700.0 2.89
2020-08-13 3.03 2.88 2.98 2.93 326600.0 2.93
2020-08-12 3.08 2.9 2.96 2.93 397900.0 2.93
2020-08-11 3.21 2.92 3.2 2.96 695100.0 2.96
2020-08-10 3.42 3.12 3.38 3.24 583200.0 3.24
2020-08-07 3.43 3.19 3.22 3.41 415800.0 3.41
2020-08-06 3.48 3.2 3.44 3.23 373800.0 3.23
2020-08-05 3.44 3.18 3.35 3.41 431500.0 3.41
2020-08-04 3.52 3.14 3.14 3.34 514700.0 3.34
2020-08-03 3.18 3.05 3.09 3.14 649800.0 3.14
2020-07-31 3.25 3.06 3.19 3.11 309200.0 3.11
2020-07-30 3.34 3.12 3.12 3.22 373700.0 3.22
2020-07-29 3.41 3.1 3.26 3.15 819400.0 3.15
2020-07-28 3.35 3.24 3.28 3.26 191200.0 3.26
2020-07-27 3.52 3.2 3.46 3.31 493000.0 3.31
2020-07-24 3.76 3.41 3.66 3.45 335100.0 3.45
2020-07-23 3.89 3.58 3.65 3.64 406500.0 3.64
2020-07-22 3.69 3.58 3.65 3.66 264300.0 3.66
2020-07-21 3.76 3.56 3.76 3.68 282700.0 3.68
2020-07-20 3.87 3.61 3.74 3.71 755500.0 3.71
2020-07-17 3.81 3.27 3.29 3.72 939400.0 3.72
2020-07-16 3.38 3.12 3.18 3.29 415600.0 3.29
2020-07-15 3.33 3.02 3.03 3.23 562000.0 3.23
2020-07-14 3.16 2.95 3.16 3.01 326900.0 3.01
2020-07-13 3.17 3.02 3.06 3.03 517500.0 3.03
2020-07-10 3.15 3.05 3.11 3.06 332400.0 3.06
2020-07-09 3.16 3.06 3.13 3.1 307600.0 3.1
2020-07-08 3.18 3.03 3.03 3.11 421800.0 3.11
2020-07-07 3.32 3.05 3.17 3.05 1460000.0 3.05
2020-07-06 3.29 3.15 3.2 3.21 311500.0 3.21
2020-07-02 3.24 3.11 3.24 3.16 276700.0 3.16
2020-07-01 3.21 3.06 3.1 3.19 388100.0 3.19
2020-06-30 3.16 3.02 3.12 3.1 345000.0 3.1
2020-06-29 3.14 2.95 3.04 3.13 547200.0 3.13
2020-06-26 3.19 3.0 3.09 3.02 983000.0 3.02
2020-06-25 3.13 3.02 3.05 3.11 228600.0 3.11
2020-06-24 3.18 2.97 3.15 3.09 304200.0 3.09
2020-06-23 3.33 3.1 3.29 3.16 336100.0 3.16
2020-06-22 3.29 3.06 3.13 3.29 266900.0 3.29
2020-06-19 3.27 3.1 3.21 3.11 487600.0 3.11
2020-06-18 3.22 3.02 3.05 3.2 299600.0 3.2
2020-06-17 3.19 3.04 3.19 3.08 294800.0 3.08
2020-06-16 3.25 2.95 3.19 3.1 233000.0 3.1
2020-06-15 3.18 2.8 2.81 3.09 488700.0 3.09
2020-06-12 3.02 2.8 2.9 2.92 362200.0 2.92
2020-06-11 3.08 2.82 3.01 2.85 627700.0 2.85
2020-06-10 3.24 3.09 3.2 3.1 346700.0 3.1
2020-06-09 3.26 3.15 3.16 3.16 253600.0 3.16
2020-06-08 3.32 3.17 3.2 3.23 404900.0 3.23
2020-06-05 3.28 3.12 3.25 3.19 553200.0 3.19
2020-06-04 3.37 3.13 3.28 3.15 424400.0 3.15
2020-06-03 3.39 3.22 3.32 3.36 484900.0 3.36
2020-06-02 3.33 3.11 3.25 3.3 444800.0 3.3
2020-06-01 3.31 3.14 3.16 3.24 550900.0 3.24
2020-05-29 3.24 3.11 3.17 3.12 510100.0 3.12
2020-05-28 3.57 3.14 3.53 3.18 450600.0 3.18
2020-05-27 3.7 3.42 3.61 3.52 612700.0 3.52
2020-05-26 3.85 3.3 3.4 3.63 885900.0 3.63
2020-05-22 3.38 3.22 3.37 3.34 463200.0 3.34
2020-05-21 3.43 3.32 3.4 3.37 494600.0 3.37
2020-05-20 3.49 3.07 3.07 3.41 934000.0 3.41
2020-05-19 3.38 3.01 3.28 3.02 1062500.0 3.02
2020-05-18 3.39 3.21 3.21 3.33 732900.0 3.33
2020-05-15 3.66 3.15 3.58 3.18 1467400.0 3.18
2020-05-14 3.89 3.35 3.38 3.6 2231900.0 3.6
2020-05-13 3.74 2.71 2.98 3.35 3255200.0 3.35
2020-05-12 3.25 2.92 3.11 2.99 919100.0 2.99
2020-05-11 3.14 2.7 2.86 3.11 1364900.0 3.11
2020-05-08 2.98 2.73 2.75 2.93 1508300.0 2.93
2020-05-07 2.78 2.29 2.42 2.76 1503100.0 2.76
2020-05-06 2.64 2.33 2.38 2.52 1040100.0 2.52
2020-05-05 2.74 2.27 2.59 2.34 1105600.0 2.34
2020-05-04 2.78 2.36 2.45 2.6 1307000.0 2.6
2020-05-01 2.42 2.17 2.26 2.41 1119200.0 2.41
2020-04-30 2.39 1.95 2.1 2.3 2721300.0 2.3
2020-04-29 2.62 1.82 1.97 2.15 25397900.0 2.15
2020-04-28 1.54 1.45 1.54 1.51 600100.0 1.51
2020-04-27 1.54 1.42 1.47 1.53 406800.0 1.53
2020-04-24 1.47 1.38 1.42 1.44 379400.0 1.44
2020-04-23 1.5 1.37 1.44 1.41 240800.0 1.41
2020-04-22 1.49 1.43 1.46 1.44 155800.0 1.44
2020-04-21 1.56 1.41 1.5 1.44 262600.0 1.44
2020-04-20 1.62 1.51 1.55 1.54 185700.0 1.54
2020-04-17 1.62 1.53 1.54 1.59 271200.0 1.59
2020-04-16 1.58 1.5 1.56 1.52 254700.0 1.52
2020-04-15 1.56 1.49 1.54 1.54 173000.0 1.54
2020-04-14 1.62 1.55 1.55 1.58 179500.0 1.58
2020-04-13 1.58 1.47 1.49 1.53 342300.0 1.53
2020-04-09 1.53 1.44 1.48 1.52 331800.0 1.52
2020-04-08 1.49 1.4 1.42 1.44 315700.0 1.44
2020-04-07 1.43 1.38 1.42 1.4 200200.0 1.4
2020-04-06 1.44 1.34 1.34 1.4 270400.0 1.4
2020-04-03 1.39 1.3 1.36 1.33 288700.0 1.33
2020-04-02 1.42 1.31 1.38 1.37 285000.0 1.37
2020-04-01 1.43 1.36 1.43 1.37 209200.0 1.37
2020-03-31 1.5 1.4 1.47 1.44 213700.0 1.44
2020-03-30 1.55 1.43 1.49 1.48 558700.0 1.48
2020-03-27 1.53 1.37 1.47 1.49 266300.0 1.49
2020-03-26 1.54 1.43 1.44 1.51 344800.0 1.51
2020-03-25 1.51 1.38 1.45 1.4 373300.0 1.4
2020-03-24 1.46 1.32 1.36 1.46 766500.0 1.46
2020-03-23 1.38 1.28 1.32 1.3 849300.0 1.3
2020-03-20 1.44 1.26 1.37 1.29 755100.0 1.29
2020-03-19 1.38 1.19 1.27 1.37 508700.0 1.37
2020-03-18 1.52 1.21 1.49 1.27 601500.0 1.27
2020-03-17 1.53 1.39 1.43 1.51 383600.0 1.51
2020-03-16 1.46 1.31 1.31 1.41 364600.0 1.41
2020-03-13 1.51 1.32 1.43 1.49 564700.0 1.49
2020-03-12 1.5 1.32 1.44 1.41 828700.0 1.41
2020-03-11 1.52 1.4 1.5 1.44 619800.0 1.44
2020-03-10 1.65 1.49 1.61 1.53 467200.0 1.53
2020-03-09 1.71 1.52 1.62 1.6 616600.0 1.6
2020-03-06 1.73 1.62 1.72 1.69 595700.0 1.69
2020-03-05 1.83 1.72 1.8 1.73 392300.0 1.73
2020-03-04 1.9 1.73 1.75 1.84 743300.0 1.84
2020-03-03 1.81 1.69 1.79 1.72 611900.0 1.72
2020-03-02 1.81 1.72 1.81 1.79 489200.0 1.79
2020-02-28 1.82 1.72 1.75 1.77 543100.0 1.77
2020-02-27 1.93 1.72 1.9 1.73 910900.0 1.73
2020-02-26 2.09 1.82 2.0 1.86 489100.0 1.86
2020-02-25 2.19 1.77 1.9 2.0 2001400.0 2.0
2020-02-24 1.82 1.67 1.72 1.73 889000.0 1.73
2020-02-21 1.77 1.69 1.75 1.73 286700.0 1.73
2020-02-20 1.77 1.67 1.71 1.73 350500.0 1.73
2020-02-19 1.8 1.7 1.76 1.72 310600.0 1.72
2020-02-18 1.78 1.66 1.67 1.76 393200.0 1.76