BioMarin Pharmaceutical Inc. (BIT:1BMRN)
Italy · Delayed Price · Currency is EUR 49.63
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - | - |
| Aug 6, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - | - |
| Aug 5, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - | - |
| Aug 4, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - | - |
| Aug 1, 2025 | 48.70 | 49.63 | 48.70 | 49.63 | - | -2.84% | 57 |
| Jul 31, 2025 | 51.46 | 51.46 | 51.08 | 51.08 | - | 0.35% | 35 |
| Jul 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | - | - |
| Jul 29, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | - | - |
| Jul 28, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | - | - |
| Jul 25, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | - | - |
| Jul 24, 2025 | 50.54 | 50.90 | 50.54 | 50.90 | - | 2.99% | 2 |
| Jul 23, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | - | - | - |
| Jul 22, 2025 | 48.90 | 49.42 | 48.90 | 49.42 | - | 0.94% | 87 |
| Jul 21, 2025 | 49.57 | 49.57 | 48.96 | 48.96 | - | -1.33% | 106 |
| Jul 18, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | - | - | - |
| Jul 17, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | - | - | - |
| Jul 16, 2025 | 50.02 | 50.02 | 49.62 | 49.62 | - | 0.45% | 100 |
| Jul 15, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | - | - |
| Jul 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | - | - |
| Jul 11, 2025 | 51.74 | 51.74 | 49.40 | 49.40 | - | 4.00% | 21 |
| Jul 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | - |
| Jul 9, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | - |
| Jul 8, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | - |
| Jul 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | - |
| Jul 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | - |
| Jul 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | - |
| Jul 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | - |
| Jul 1, 2025 | 46.41 | 47.50 | 46.41 | 47.50 | - | 1.65% | 35 |
| Jun 30, 2025 | 48.29 | 50.64 | 46.73 | 46.73 | - | -0.19% | 586 |
| Jun 27, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | - | - |
| Jun 26, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | - | - |
| Jun 25, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | - | - |
| Jun 24, 2025 | 47.11 | 47.11 | 46.82 | 46.82 | - | -3.00% | 152 |
| Jun 23, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | - | - | - |
| Jun 20, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | - | - | - |
| Jun 19, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | - | - | - |
| Jun 18, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | - | - | - |
| Jun 17, 2025 | 49.12 | 49.12 | 48.27 | 48.27 | - | 0.02% | 175 |
| Jun 16, 2025 | 47.66 | 48.33 | 43.05 | 48.26 | - | -4.85% | 2,015 |
| Jun 13, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | - | - | - |
| Jun 12, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | - | - | - |
| Jun 11, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | - | - | - |
| Jun 10, 2025 | 49.87 | 50.72 | 49.87 | 50.72 | - | 2.13% | 35 |
| Jun 9, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | - | - | - |
| Jun 6, 2025 | 50.06 | 51.24 | 49.66 | 49.66 | - | -1.23% | 1,040 |
| Jun 5, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | - | - | - |
| Jun 4, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | - | - | - |
| Jun 3, 2025 | 50.24 | 50.28 | 50.24 | 50.28 | - | 0.32% | 254 |
| Jun 2, 2025 | 51.02 | 51.02 | 50.12 | 50.12 | - | -3.06% | 2,025 |
| May 30, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | - | - | - |