Blackstone Inc. (NEO:BX)
Canada · Delayed Price · Currency is CAD 21.87
-0.24 (-1.09%)
Aug 1, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.83 | 21.96 | 21.39 | 21.74 | - | -1.67% | 238,597 |
| Jul 31, 2025 | 22.46 | 22.46 | 22.00 | 22.11 | - | -1.51% | 38,138 |
| Jul 30, 2025 | 22.48 | 22.54 | 22.27 | 22.45 | - | -0.93% | 3,017 |
| Jul 29, 2025 | 22.80 | 22.90 | 22.54 | 22.66 | - | -0.04% | 6,619 |
| Jul 28, 2025 | 22.86 | 22.86 | 22.59 | 22.67 | - | -0.83% | 12,613 |
| Jul 25, 2025 | 22.89 | 23.19 | 22.86 | 22.86 | - | - | 3,899 |
| Jul 24, 2025 | 22.85 | 23.08 | 22.51 | 22.86 | - | 3.91% | 19,517 |
| Jul 23, 2025 | 21.92 | 22.00 | 21.81 | 22.00 | - | 1.01% | 914 |
| Jul 22, 2025 | 21.46 | 21.79 | 21.46 | 21.78 | - | 1.78% | 4,335 |
| Jul 21, 2025 | 21.58 | 21.63 | 21.40 | 21.40 | - | -1.29% | 2,291 |
| Jul 18, 2025 | 22.38 | 22.38 | 21.65 | 21.68 | - | -2.12% | 11,554 |
| Jul 17, 2025 | 21.55 | 22.20 | 21.55 | 22.15 | - | 3.89% | 10,465 |
| Jul 16, 2025 | 21.00 | 21.32 | 21.00 | 21.32 | - | 3.70% | 4,894 |
| Jul 15, 2025 | 20.75 | 20.75 | 20.49 | 20.56 | - | -1.91% | 9,846 |
| Jul 14, 2025 | 20.73 | 20.99 | 20.72 | 20.96 | - | 0.67% | 7,307 |
| Jul 11, 2025 | 20.98 | 20.98 | 20.79 | 20.82 | - | -1.33% | 8,352 |
| Jul 10, 2025 | 20.56 | 21.10 | 20.56 | 21.10 | - | 3.89% | 11,816 |
| Jul 9, 2025 | 20.19 | 20.32 | 20.19 | 20.31 | - | 1.15% | 7,773 |
| Jul 8, 2025 | 19.78 | 20.10 | 19.78 | 20.08 | - | 2.50% | 6,006 |
| Jul 7, 2025 | 20.06 | 20.06 | 19.52 | 19.59 | - | -3.02% | 2,141 |
| Jul 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.10% | 156 |
| Jul 3, 2025 | 19.88 | 19.98 | 19.88 | 19.98 | - | 1.16% | 10,243 |
| Jul 2, 2025 | 19.49 | 19.75 | 19.49 | 19.75 | - | 2.54% | 2,811 |
| Jun 30, 2025 | 19.56 | 19.56 | 19.17 | 19.26 | - | -0.72% | 9,547 |
| Jun 27, 2025 | 19.30 | 19.60 | 19.16 | 19.40 | - | 1.78% | 14,642 |
| Jun 26, 2025 | 18.67 | 19.06 | 18.57 | 19.06 | - | 3.36% | 13,205 |
| Jun 25, 2025 | 18.66 | 18.66 | 18.35 | 18.44 | - | -0.54% | 5,351 |
| Jun 24, 2025 | 17.83 | 18.58 | 17.83 | 18.54 | - | 4.27% | 5,382 |
| Jun 23, 2025 | 17.53 | 17.80 | 17.53 | 17.78 | - | 0.57% | 4,101 |
| Jun 20, 2025 | 17.85 | 17.85 | 17.68 | 17.68 | - | -1.28% | 5,200 |
| Jun 19, 2025 | 17.53 | 17.92 | 17.28 | 17.91 | - | 1.19% | 2,876 |
| Jun 18, 2025 | 17.82 | 17.82 | 17.70 | 17.70 | - | 1.49% | 5,162 |
| Jun 17, 2025 | 17.64 | 17.64 | 17.38 | 17.44 | - | -1.64% | 3,104 |
| Jun 16, 2025 | 17.83 | 17.86 | 17.73 | 17.73 | - | 1.03% | 5,162 |
| Jun 13, 2025 | 17.87 | 17.87 | 17.55 | 17.55 | - | -3.15% | 2,520 |
| Jun 12, 2025 | 18.20 | 18.20 | 18.01 | 18.12 | - | -0.60% | 2,027 |
| Jun 11, 2025 | 18.36 | 18.65 | 18.14 | 18.23 | - | -0.71% | 3,158 |
| Jun 10, 2025 | 18.13 | 18.37 | 18.13 | 18.36 | - | 2.06% | 2,907 |
| Jun 9, 2025 | 18.00 | 18.08 | 17.93 | 17.99 | - | -0.33% | 3,106 |
| Jun 6, 2025 | 18.14 | 18.14 | 18.04 | 18.05 | - | 1.80% | 2,511 |
| Jun 5, 2025 | 17.73 | 17.87 | 17.73 | 17.73 | - | -0.95% | 7,146 |
| Jun 4, 2025 | 17.95 | 17.95 | 17.82 | 17.90 | - | -0.06% | 5,938 |
| Jun 3, 2025 | 17.71 | 17.95 | 17.71 | 17.91 | - | 0.39% | 1,902 |
| Jun 2, 2025 | 17.60 | 17.84 | 17.59 | 17.84 | - | - | 13,700 |
| May 30, 2025 | 17.76 | 17.84 | 17.55 | 17.84 | - | -0.17% | 2,660 |
| May 29, 2025 | 17.90 | 17.93 | 17.75 | 17.87 | - | -0.06% | 4,460 |
| May 28, 2025 | 17.87 | 17.88 | 17.87 | 17.88 | - | -0.33% | 1,284 |
| May 27, 2025 | 17.71 | 17.95 | 17.71 | 17.94 | - | 2.11% | 10,358 |
| May 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| May 23, 2025 | 17.51 | 17.62 | 17.41 | 17.57 | - | -0.17% | 10,087 |