Skip to main content
logo
Being AI Limited (NZE:BAI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0510
0.00 (0.00%)
At close: Jul 29, 2025, 4:45 PM NZST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.050.050.050.05--1.96%-
Jul 31, 20250.050.050.050.05--20,433
Jul 30, 20250.050.050.050.05--4,143
Jul 29, 20250.050.050.050.05--8,485
Jul 28, 20250.050.050.050.05-2.00%654
Jul 25, 20250.050.050.050.05---
Jul 24, 20250.050.050.050.05--1,851
Jul 23, 20250.050.050.050.05--1,583
Jul 22, 20250.050.050.050.05--5.66%101,247
Jul 21, 20250.050.050.050.05--32,506
Jul 18, 20250.050.050.050.05--7,167
Jul 17, 20250.050.050.050.05-1.92%12,550
Jul 16, 20250.050.050.050.05--13,050
Jul 15, 20250.050.050.050.05--1.89%10,626
Jul 14, 20250.050.050.050.05--5,677
Jul 11, 20250.050.050.050.05--2,470
Jul 10, 20250.050.050.050.05--7,514
Jul 9, 20250.050.050.050.05--2,589
Jul 8, 20250.050.050.050.05-1.92%2,852
Jul 7, 20250.050.050.050.05--3.70%87,366
Jul 4, 20250.060.060.050.05--1.82%19,338
Jul 3, 20250.060.060.060.06--3.51%24,664
Jul 2, 20250.060.060.060.06--1.72%185,796
Jul 1, 20250.060.060.060.06--2,342
Jun 30, 20250.060.060.060.06-1.75%38,296
Jun 27, 20250.060.060.060.06--14,817
Jun 26, 20250.060.060.060.06--11,115
Jun 25, 20250.060.060.060.06--5,632
Jun 24, 20250.070.070.060.06--18.57%89,765
Jun 23, 20250.070.070.070.07--6,780
Jun 19, 20250.070.070.070.07-4.48%45,486
Jun 18, 20250.070.070.070.07-4.69%53
Jun 17, 20250.060.060.060.06-12.28%11,797
Jun 16, 20250.060.060.060.06-3.64%1,657
Jun 13, 20250.060.060.060.06--21.43%27,180
Jun 12, 20250.070.070.070.07--57,220
Jun 11, 20250.070.070.070.07--7.89%44,959
Jun 10, 20250.080.080.080.08--2.56%16,738
Jun 9, 20250.080.080.080.08--6.02%7,977
Jun 6, 20250.080.080.080.08--2,342
Jun 5, 20250.080.080.080.08--941
Jun 4, 20250.090.090.080.08--3.49%1,764
Jun 3, 20250.090.090.090.09--3,922
May 30, 20250.090.090.090.09--228
May 29, 20250.090.090.090.09--1,272
May 28, 20250.090.090.090.09--5,390
May 27, 20250.090.090.090.09--7,164
May 26, 20250.090.090.090.09--462
May 23, 20250.090.090.090.09--383
May 22, 20250.090.090.090.09--3.37%3,369