Skip to main content
logo
Eagle Bancorp, Inc. (EGBN)
NASDAQ: EGBN · Real-Time Price · USD
15.96
-0.13 (-0.81%)
Aug 1, 2025, 4:00 PM - Market closed

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.8416.0015.4715.9615.96-0.81%963,874
Jul 31, 202516.1816.4415.8616.0916.09-1.65%662,740
Jul 30, 202516.5416.7316.2216.3616.36-0.61%692,502
Jul 29, 202516.7216.7516.2716.4616.46-0.66%508,934
Jul 28, 202516.2516.6315.7416.5716.571.97%759,786
Jul 25, 202516.9016.9016.1316.2516.25-4.02%1,091,582
Jul 24, 202520.4420.4416.5916.9316.93-21.22%2,032,140
Jul 23, 202521.4621.5721.0821.4921.490.66%563,206
Jul 22, 202521.5521.6421.3421.3521.35-0.47%357,659
Jul 21, 202521.7721.8721.4321.4521.45-0.09%396,280
Jul 18, 202521.4621.6521.1221.4721.470.33%251,480
Jul 17, 202521.0421.5521.0021.4021.401.61%218,484
Jul 16, 202521.1721.1920.5121.0621.060.19%263,471
Jul 15, 202521.6221.6721.0221.0221.02-2.95%361,453
Jul 14, 202521.0321.6821.0321.6621.663.09%236,100
Jul 11, 202521.0921.2320.9621.0121.01-1.41%229,365
Jul 10, 202521.2121.4821.0121.3121.310.28%290,047
Jul 9, 202521.3021.3020.8921.2521.250.76%364,391
Jul 8, 202520.4521.3820.4421.0921.093.33%378,005
Jul 7, 202521.0521.2120.3320.4120.41-2.02%670,903
Jul 3, 202520.6620.9720.6020.8320.831.26%270,978
Jul 2, 202520.5020.7820.3320.5720.571.18%549,218
Jul 1, 202519.3320.7819.3320.3320.334.36%763,802
Jun 30, 202518.7419.7218.7019.4819.484.96%972,562
Jun 27, 202518.9219.0618.5318.5618.56-1.69%1,242,773
Jun 26, 202518.3618.9118.3018.8818.882.86%267,805
Jun 25, 202518.5118.5818.2418.3618.36-0.84%368,519
Jun 24, 202518.0018.7018.0018.5118.514.40%661,065
Jun 23, 202517.2017.7417.0717.7317.732.90%380,030
Jun 20, 202517.1717.3517.0017.2317.231.71%939,933
Jun 18, 202516.7117.0816.7116.9416.941.38%410,133
Jun 17, 202517.0117.2716.6816.7116.71-3.02%368,020
Jun 16, 202518.0218.0217.1817.2317.23-1.94%301,217
Jun 13, 202517.7617.8917.5117.5717.57-2.87%281,660
Jun 12, 202518.4818.5518.0818.0918.09-2.90%277,641
Jun 11, 202518.7919.0818.5518.6318.63-0.69%270,556
Jun 10, 202518.0318.9518.0318.7618.766.11%499,100
Jun 9, 202517.4517.7217.3717.6817.682.02%236,390
Jun 6, 202517.1217.3516.9917.3317.333.15%173,026
Jun 5, 202517.1417.2216.7616.8016.80-2.04%192,501
Jun 4, 202517.3217.3817.0117.1517.15-1.10%234,329
Jun 3, 202516.9217.4916.7117.3417.342.30%310,032
Jun 2, 202517.5717.5716.9216.9516.95-3.69%386,736
May 30, 202517.5217.7517.2917.6017.60-342,853
May 29, 202517.3817.6617.1817.6017.601.62%208,174
May 28, 202517.7717.8517.3017.3217.32-2.75%193,453
May 27, 202517.7217.8517.3717.8117.811.95%179,631
May 23, 202517.1117.6017.0117.4717.47-0.34%209,796
May 22, 202517.5417.8517.4617.5317.53-0.74%192,222
May 21, 202518.2218.2217.6317.6617.66-4.59%257,832