Skip to main content
logo
International Paper Company (LON:IPC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,395.00
-375.00 (-9.95%)
Aug 1, 2025, 4:38 PM BST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,750.003,765.703,385.003,395.003,395.00-9.95%53,892
Jul 31, 20254,040.004,065.003,700.003,770.003,770.00-7.03%88,599
Jul 30, 20254,045.004,115.003,766.854,055.004,055.00-1.58%44,098
Jul 29, 20254,175.004,215.004,110.004,120.004,120.00-1.32%32,979
Jul 28, 20254,140.004,175.004,124.404,175.004,175.002.08%17,412
Jul 25, 20254,035.004,195.004,025.004,090.004,090.000.99%26,396
Jul 24, 20253,860.004,085.003,860.004,050.004,050.002.02%38,313
Jul 23, 20253,860.004,000.003,825.253,970.003,970.003.39%25,622
Jul 22, 20253,790.003,855.553,786.653,840.003,840.000.92%15,376
Jul 21, 20253,735.003,805.003,735.003,805.003,805.002.01%9,702
Jul 18, 20253,780.003,805.823,660.003,730.003,730.00-1.45%29,861
Jul 17, 20253,830.003,839.603,770.003,785.003,785.001.34%12,463
Jul 16, 20253,865.003,865.003,730.003,735.003,735.00-3.61%29,299
Jul 15, 20253,865.003,905.003,840.003,875.003,875.000.26%30,369
Jul 14, 20253,850.003,900.003,835.003,865.003,865.000.65%43,452
Jul 11, 20253,835.003,880.003,795.003,840.003,840.00-0.90%128,775
Jul 10, 20253,745.003,900.003,735.003,875.003,875.004.73%33,894
Jul 9, 20253,700.003,755.003,695.003,700.003,700.000.27%126,072
Jul 8, 20253,640.003,730.003,615.003,690.003,690.002.50%65,206
Jul 7, 20253,665.003,690.003,600.003,600.003,600.001.84%49,286
Jul 4, 20253,690.003,690.003,535.003,535.003,535.00-4.07%15,268
Jul 3, 20253,695.003,713.903,665.003,685.003,685.000.14%21,560
Jul 2, 20253,600.003,680.003,575.003,680.003,680.003.37%25,958
Jul 1, 20253,395.003,560.003,370.003,560.003,560.004.55%32,435
Jun 30, 20253,440.003,485.003,405.003,405.003,405.00-2.01%43,284
Jun 27, 20253,375.003,485.003,366.103,475.003,475.002.81%26,829
Jun 26, 20253,385.003,410.053,345.003,380.003,380.00-0.29%52,288
Jun 25, 20253,430.003,450.003,390.003,390.003,390.00-0.88%24,381
Jun 24, 20253,430.003,445.003,390.003,420.003,420.002.09%18,907
Jun 23, 20253,380.003,430.003,346.503,350.003,350.00-2.33%14,524
Jun 20, 20253,420.003,460.003,390.003,430.003,430.001.63%36,114
Jun 19, 20253,260.003,450.643,260.003,375.003,375.00-1.17%11,208
Jun 18, 20253,405.003,435.003,380.253,415.003,415.00-21,564
Jun 17, 20253,390.003,435.003,375.003,415.003,415.00-0.44%37,100
Jun 16, 20253,415.003,457.393,362.133,430.003,430.00-44,975
Jun 13, 20253,400.003,450.003,373.453,430.003,430.00-0.29%25,145
Jun 12, 20253,440.003,480.003,405.003,440.003,440.00-2.41%37,190
Jun 11, 20253,510.003,550.003,500.003,525.003,525.00-23,809
Jun 10, 20253,530.003,570.003,510.003,525.003,525.000.71%45,043
Jun 9, 20253,495.003,525.003,460.003,500.003,500.00-0.14%16,000
Jun 6, 20253,500.003,546.433,455.003,505.003,505.000.72%30,073
Jun 5, 20253,545.003,592.503,435.003,480.003,480.00-1.69%95,075
Jun 4, 20253,505.003,555.003,490.003,540.003,540.001.29%146,964
Jun 3, 20253,450.003,510.003,450.003,495.003,495.000.43%19,298
Jun 2, 20253,540.003,555.003,385.503,480.003,480.00-1.56%16,698
May 30, 20253,540.003,560.003,510.003,535.003,535.00-7,942
May 29, 20253,605.003,605.003,495.003,535.003,535.00-1.26%12,345
May 28, 20253,585.003,625.003,560.003,580.003,580.00-0.42%8,986
May 27, 20253,525.003,595.003,522.253,595.003,595.002.13%17,327
May 23, 20253,515.003,608.223,505.003,520.003,520.00-2.22%18,410