Skip to main content
logo
CBL & Associates Properties, Inc. (LON:0HQK)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.51
-0.79 (-2.89%)
At close: Aug 1, 2025

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.8626.8626.5126.5126.51-2.89%138
Jul 31, 202527.3027.3027.3027.3027.30-0.76%20
Jul 30, 202527.4927.5127.3627.5127.510.88%6
Jul 29, 202527.1927.2726.3927.2727.27-0.04%399
Jul 28, 202527.2227.4827.2227.2827.280.26%12
Jul 25, 202527.4027.5527.2127.2127.21-3.30%357
Jul 24, 202528.1428.1428.1428.1428.141.78%367
Jul 23, 202527.5527.8027.4427.6527.653.90%30
Jul 21, 202526.5526.6126.5526.6126.610.39%2
Jul 18, 202526.8726.8726.5126.5126.51-1.06%32
Jul 17, 202526.7926.7926.7926.7926.791.51%8
Jul 16, 202526.2726.3926.2726.3926.39-0.82%3
Jul 15, 202526.6126.6126.6126.6126.610.83%75
Jul 14, 202526.2526.3926.2526.3926.390.10%62
Jul 11, 202525.9026.3725.9026.3726.372.95%392
Jul 10, 202525.6125.6125.6125.6125.61-0.31%85
Jul 8, 202525.7225.7225.6925.6925.69-1.05%9
Jul 7, 202526.1026.2025.9625.9625.96-0.97%22
Jul 3, 202526.0026.2226.0026.2226.221.22%21
Jul 2, 202525.9025.9025.9025.9025.900.51%2
Jul 1, 202525.3625.7725.3625.7725.770.51%11
Jun 30, 202525.9525.9525.6425.6425.64-0.97%7
Jun 27, 202525.8925.8925.8925.8925.890.82%2
Jun 26, 202525.4625.6825.4625.6825.68-0.38%5
Jun 25, 202525.7825.7825.7825.7825.78-0.54%60
Jun 24, 202525.8825.9225.8425.9225.921.69%8
Jun 23, 202525.4025.4925.4025.4925.49-2.26%19
Jun 20, 202525.9426.0825.9426.0826.080.02%3
Jun 18, 202525.5126.0925.5126.0826.085.12%1,723
Jun 16, 202524.5624.8224.5624.8124.811.15%21
Jun 13, 202524.3624.5224.3624.5224.52-2.57%12
Jun 12, 202525.1725.1725.1725.1724.77-2.75%1
Jun 11, 202525.6125.8825.6125.8825.47-1.04%30
Jun 10, 202526.0026.1925.9126.1525.740.61%20
Jun 9, 202525.7326.0425.6025.9925.583.23%111
Jun 6, 202525.1825.1825.1825.1824.781.05%2
Jun 5, 202525.0325.0324.8024.9224.52-0.42%5
Jun 4, 202524.9025.0224.9025.0224.63-1.11%18
Jun 3, 202525.1925.3125.1525.3124.900.56%34
Jun 2, 202525.1025.2825.1025.1724.77-0.31%53
May 30, 202525.0725.2425.0725.2424.840.47%6
May 29, 202524.9025.1324.8325.1324.730.42%45
May 28, 202524.8025.0224.6325.0224.621.34%53
May 27, 202524.6324.6924.6324.6924.301.30%74
May 23, 202524.0224.4824.0224.3823.99-2.62%130
May 22, 202524.8425.0324.8425.0324.63-1.06%81
May 21, 202525.9926.0125.3025.3024.90-3.01%735
May 20, 202525.7926.0925.7926.0925.671.16%291
May 19, 202525.3825.8025.3825.7925.380.72%30
May 16, 202525.3325.6425.3325.6025.200.96%102