Easterly Snow Capital Small Cap Value Fund Class C (SNWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.23
-1.43 (-2.57%)
Aug 1, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | - | -2.57% |
| Jul 31, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.22% |
| Jul 30, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -1.48% |
| Jul 29, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.88% |
| Jul 28, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 0.51% |
| Jul 25, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 0.94% |
| Jul 24, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.76% |
| Jul 23, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 1.29% |
| Jul 22, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 1.33% |
| Jul 21, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.27% |
| Jul 18, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.22% |
| Jul 17, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 1.33% |
| Jul 16, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.07% |
| Jul 15, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -2.55% |
| Jul 14, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.07% |
| Jul 11, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.93% |
| Jul 10, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 1.51% |
| Jul 9, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.09% |
| Jul 8, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 1.03% |
| Jul 7, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.68% |
| Jul 3, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.55% |
| Jul 2, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 1.92% |
| Jul 1, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 2.60% |
| Jun 30, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.02% |
| Jun 27, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.15% |
| Jun 26, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 1.97% |
| Jun 25, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.66% |
| Jun 24, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.13% |
| Jun 23, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.23% |
| Jun 20, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.04% |
| Jun 18, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.21% |
| Jun 17, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.61% |
| Jun 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.08% |
| Jun 13, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -1.96% |
| Jun 12, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.02% |
| Jun 11, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.55% |
| Jun 10, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.86% |
| Jun 9, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.93% |
| Jun 6, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 1.95% |
| Jun 5, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.43% |
| Jun 4, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.43% |
| Jun 3, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 1.61% |
| Jun 2, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.52% |
| May 30, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.99% |
| May 29, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.56% |
| May 28, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -2.00% |
| May 27, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 2.74% |
| May 23, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.93% |
| May 22, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.66% |
| May 21, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -3.41% |