Skip to main content
logo
RioCan Real Estate Investment Trust (TSX:REI.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.57
-0.08 (-0.45%)
Aug 1, 2025, 4:00 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.6517.6917.4917.5717.57-0.45%695,284
Jul 31, 202517.8417.9217.6317.6517.65-1.67%730,379
Jul 30, 202517.9018.2317.8717.9517.850.39%1,146,518
Jul 29, 202517.7017.9617.6317.8817.781.19%706,070
Jul 28, 202517.9317.9317.6517.6717.58-0.73%944,282
Jul 25, 202517.9017.9117.7717.8017.70-0.56%359,096
Jul 24, 202517.9317.9717.8217.9017.80-0.17%374,773
Jul 23, 202518.0918.1117.9117.9317.83-0.55%408,378
Jul 22, 202517.8618.0517.8518.0317.930.61%541,713
Jul 21, 202517.8617.9917.7717.9217.820.84%529,305
Jul 18, 202517.8817.9017.7617.7717.67-0.67%588,195
Jul 17, 202517.9518.0517.8517.8917.79-0.45%528,713
Jul 16, 202517.9218.0417.8217.9717.870.45%390,499
Jul 15, 202518.0818.3217.7917.8917.790.39%803,014
Jul 14, 202517.7517.8917.6917.8217.720.39%723,640
Jul 11, 202517.6017.7517.5617.7517.650.51%436,236
Jul 10, 202517.6617.7917.5817.6617.570.74%970,245
Jul 9, 202517.5917.7117.5117.5317.44-0.06%580,238
Jul 8, 202517.6217.7117.5317.5417.45-0.74%749,330
Jul 7, 202518.0318.1017.6517.6717.58-1.94%826,565
Jul 4, 202517.6518.0417.6518.0217.922.10%660,555
Jul 3, 202517.6717.8017.5617.6517.56-0.17%637,233
Jul 2, 202517.7517.8717.6617.6817.58-0.17%537,006
Jun 30, 202517.5917.8317.4517.7117.710.40%746,507
Jun 27, 202517.4917.7717.4817.6417.540.68%1,290,661
Jun 26, 202517.4617.5417.3717.5217.420.57%377,001
Jun 25, 202517.4417.4817.3517.4217.32-0.17%503,620
Jun 24, 202517.5117.5817.4317.4517.35-0.51%600,757
Jun 23, 202517.5917.7217.4717.5417.44-0.34%546,557
Jun 20, 202517.7017.7117.5317.6017.500.06%685,242
Jun 19, 202517.5317.7117.5317.5917.49-0.40%183,723
Jun 18, 202517.4917.7217.4317.6617.560.86%371,295
Jun 17, 202517.5217.5517.3917.5117.41-0.28%517,581
Jun 16, 202517.6217.6717.5217.5617.46-339,646
Jun 13, 202517.6317.7017.5217.5617.46-0.68%756,521
Jun 12, 202517.5817.7417.5317.6817.580.63%327,832
Jun 11, 202517.6917.8517.5317.5717.47-0.85%706,224
Jun 10, 202517.6717.8517.6717.7217.620.40%753,341
Jun 9, 202517.4117.6617.3417.6517.551.38%774,148
Jun 6, 202517.4017.4317.3017.4117.310.46%437,577
Jun 5, 202517.2617.3817.1617.3317.230.81%559,170
Jun 4, 202517.2617.2717.1517.1917.09-0.58%617,456
Jun 3, 202517.3617.4317.1117.2917.19-0.35%1,326,061
Jun 2, 202517.3517.5617.2617.3517.250.06%535,476
May 30, 202517.4117.5417.3117.3417.24-0.97%937,937
May 29, 202517.5017.7417.4017.5117.310.52%587,547
May 28, 202517.5917.5917.3917.4217.22-0.51%439,858
May 27, 202517.2717.6017.2317.5117.311.51%732,796
May 26, 202517.2117.3517.2017.2517.050.82%229,631
May 23, 202517.0817.2016.9717.1116.910.06%390,428