Aecon Group Inc. (TSX:ARE)
Canada flag Canada · Delayed Price · Currency is CAD
19.34
+0.59 (3.15%)
Aug 1, 2025, 4:00 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202518.1219.6317.0619.3419.343.15%724,635
Jul 31, 202519.0519.2318.7318.7518.75-1.32%593,443
Jul 30, 202518.8819.1618.6219.0019.000.64%460,900
Jul 29, 202518.8919.0618.5518.8818.88-0.37%272,212
Jul 28, 202519.0119.1718.8218.9518.95-0.99%318,416
Jul 25, 202519.2719.2718.9519.1419.140.63%210,300
Jul 24, 202519.4119.4518.9519.0219.02-2.41%290,100
Jul 23, 202519.4519.7719.4019.4919.490.05%377,913
Jul 22, 202519.6119.7119.2819.4819.48-0.97%346,300
Jul 21, 202520.0920.0919.6219.6719.67-1.75%356,011
Jul 18, 202520.3220.3419.9720.0220.02-0.99%180,933
Jul 17, 202520.1420.4620.1420.2220.22-0.05%233,815
Jul 16, 202520.7420.7520.0120.2320.230.20%297,838
Jul 15, 202520.7720.8020.1820.1920.19-2.27%232,000
Jul 14, 202520.4820.6820.3920.6620.660.73%327,100
Jul 11, 202520.7020.9920.3820.5120.51-1.72%224,247
Jul 10, 202521.0921.1920.8220.8720.87-0.81%168,837
Jul 9, 202520.7121.1120.6121.0421.042.43%351,600
Jul 8, 202520.6420.7220.2320.5420.540.34%371,500
Jul 7, 202520.7120.8820.4420.4720.47-1.40%286,914
Jul 4, 202520.4620.7720.4520.7620.761.17%105,620
Jul 3, 202520.6020.7020.4520.5220.52-0.19%136,800
Jul 2, 202520.9320.9320.3720.5620.56-0.05%326,917
Jun 30, 202520.5520.8820.3520.5720.570.34%337,000
Jun 27, 202520.2420.8720.2220.5020.501.74%566,701
Jun 26, 202520.2520.5019.8820.1520.150.85%270,500
Jun 25, 202519.8120.1519.6519.9819.981.01%417,800
Jun 24, 202519.7019.9019.5119.7819.78-0.05%404,026
Jun 23, 202519.6419.9219.5119.7919.790.05%429,400
Jun 20, 202520.1420.2319.7019.7819.59-2.08%543,527
Jun 19, 202519.7420.3219.7220.2020.012.28%470,136
Jun 18, 202519.1319.9019.1319.7519.562.86%643,400
Jun 17, 202519.5019.5219.1419.2019.02-1.79%198,617
Jun 16, 202519.5019.9319.4119.5519.361.40%391,930
Jun 13, 202519.3419.6619.2719.2819.09-0.98%343,003
Jun 12, 202519.3219.5619.1619.4719.280.93%241,500
Jun 11, 202519.1719.3319.1019.2919.100.68%144,400
Jun 10, 202519.2519.4318.7019.1618.98-0.83%264,425
Jun 9, 202519.3119.5319.2319.3219.130.16%263,306
Jun 6, 202519.2819.3218.9619.2919.101.10%129,500
Jun 5, 202519.0019.3118.9719.0818.901.27%157,800
Jun 4, 202519.3019.3018.8118.8418.66-1.82%282,532
Jun 3, 202519.0219.4318.7519.1919.010.89%212,201
Jun 2, 202518.8619.1318.6319.0218.840.85%217,434
May 30, 202518.9118.9318.6518.8618.68-0.37%291,446
May 29, 202519.3519.3518.8518.9318.75-1.41%247,200
May 28, 202519.2419.4919.1219.2019.020.52%280,834
May 27, 202519.4619.5118.9719.1018.92-1.95%249,704
May 26, 202519.0319.5919.0319.4819.293.07%175,909
May 23, 202518.9119.0118.7218.9018.72-0.74%394,346