Gerresheimer AG (GRRMY)
OTCMKTS · Delayed Price · Currency is USD
12.65
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 40 |
| Aug 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | 1,000 |
| Aug 4, 2025 | 12.52 | 12.55 | 12.52 | 12.55 | 12.55 | -10.36% | 1,100 |
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10,918 |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 16, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -3.45% | 2,750 |
| Jul 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.18% | 750 |
| Jul 9, 2025 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | 3.96% | 650 |
| Jul 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 7, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 62 |
| Jun 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 26, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | 1,500 |
| Jun 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 1,000 |
| Jun 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 7.20% | 500 |
| Jun 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.42% | 501 |
| Jun 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 12, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 500 |
| Jun 11, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 6, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | - | 10 |
| Jun 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | - | 2 |
| Jun 4, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | - | 25 |
| Jun 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | -2.50% | 4,620 |
| Jun 2, 2025 | 14.06 | 14.25 | 14.00 | 14.00 | 13.99 | -22.22% | 6,026 |
| May 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - | - |
| May 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - | 200 |