Skip to main content
logo
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
14.17
-0.05 (-0.35%)
Aug 1, 2025, 3:59 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.2314.2514.0614.1514.15-0.49%251,100
Jul 31, 202514.3914.4714.2114.2214.22-2.40%260,255
Jul 30, 202514.7214.7614.5414.5714.57-4.77%248,827
Jul 29, 202515.4115.4215.2215.3015.30-1.42%191,496
Jul 28, 202515.7215.7315.3915.5215.52-4.55%262,630
Jul 25, 202516.0716.2616.0416.2616.263.04%196,270
Jul 24, 202515.8315.9815.7715.7815.78-1.93%275,021
Jul 23, 202515.7016.1715.5716.0916.097.41%660,229
Jul 22, 202514.8514.9914.8114.9814.980.13%77,359
Jul 21, 202514.8415.0714.8314.9614.961.42%135,255
Jul 18, 202515.0315.0514.7414.7514.75-1.73%334,790
Jul 17, 202515.0415.0914.8915.0115.01-0.40%129,999
Jul 16, 202515.1615.1614.9615.0715.07-0.53%247,661
Jul 15, 202515.3215.3415.1115.1515.150.40%319,553
Jul 14, 202515.2015.2315.0615.0915.09-2.20%218,673
Jul 11, 202515.4315.4915.3915.4315.43-0.19%188,477
Jul 10, 202515.3915.4915.3315.4615.461.31%313,473
Jul 9, 202515.3115.3315.2015.2615.262.76%364,135
Jul 8, 202514.5714.9314.5614.8514.851.78%147,968
Jul 7, 202514.6314.6714.4814.5914.59-1.55%272,688
Jul 3, 202514.8914.9314.7714.8214.82-0.54%199,007
Jul 2, 202514.8214.9414.7214.9014.902.41%289,480
Jul 1, 202514.2814.5514.2614.5514.550.55%330,141
Jun 30, 202514.5114.6214.4214.4714.47-1.60%904,498
Jun 27, 202514.3414.8514.3314.7114.714.51%459,832
Jun 26, 202514.0114.1213.9914.0714.07-0.71%148,006
Jun 25, 202514.2514.2514.1114.1714.17-1.05%139,105
Jun 24, 202514.2514.3614.2114.3214.322.21%265,265
Jun 23, 202513.7914.0313.7914.0114.010.86%300,204
Jun 20, 202514.0214.0413.8913.8913.89-0.64%250,634
Jun 18, 202513.9214.0913.9013.9813.98-0.92%377,439
Jun 17, 202514.3814.3814.0614.1114.11-2.29%241,958
Jun 16, 202514.5614.6914.4314.4414.44-0.69%211,651
Jun 13, 202514.4914.6914.4714.5414.54-2.28%295,131
Jun 12, 202514.8214.9514.8114.8814.880.30%127,296
Jun 11, 202514.9314.9314.7914.8414.840.05%127,037
Jun 10, 202514.7514.8714.7414.8314.831.26%117,133
Jun 9, 202514.5614.6914.5614.6414.640.30%129,217
Jun 6, 202514.6214.6514.5214.6014.60-105,818
Jun 5, 202514.6614.7114.5814.6014.60-0.27%144,182
Jun 4, 202514.5514.7314.5414.6414.64-0.41%87,801
Jun 3, 202514.4114.7014.4114.7014.700.41%124,250
Jun 2, 202514.5714.6914.4914.6414.64-1.61%300,047
May 30, 202514.9314.9514.7814.8814.88-0.30%175,538
May 29, 202514.9714.9914.8614.9314.930.03%645,048
May 28, 202514.8014.9514.6814.9214.922.26%189,795
May 27, 202514.6814.6814.5214.5914.591.96%239,833
May 23, 202514.2714.3314.2414.3114.31-3.44%283,958
May 22, 202514.7614.8714.6714.8214.82-0.40%160,004
May 21, 202514.9215.0414.8214.8814.88-0.73%388,942