First Merchants Corporation (FRME)
NASDAQ: FRME · Real-Time Price · USD
37.10
-1.02 (-2.68%)
At close: Aug 1, 2025, 4:00 PM
37.11
+0.01 (0.03%)
After-hours: Aug 1, 2025, 4:10 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202537.7737.9036.8137.1137.11-2.65%240,013
Jul 31, 202538.2138.9638.0338.1238.12-1.40%273,390
Jul 30, 202539.9039.9438.4738.6638.66-2.52%243,868
Jul 29, 202540.4640.4839.6639.6639.66-0.97%276,654
Jul 28, 202539.8640.7439.8240.0540.050.63%258,213
Jul 25, 202539.6740.0039.2139.8039.800.15%321,507
Jul 24, 202541.0341.2939.6739.7439.74-3.66%313,731
Jul 23, 202541.7641.7640.5241.2541.25-0.60%421,663
Jul 22, 202540.8741.6840.8141.5041.501.47%577,480
Jul 21, 202540.7541.1240.4740.9040.900.71%298,957
Jul 18, 202540.9640.9640.2240.6140.61-0.25%1,008,644
Jul 17, 202540.3740.9239.4440.7140.710.69%336,472
Jul 16, 202540.1540.5639.7640.4340.430.72%501,032
Jul 15, 202541.6741.8340.1440.1440.14-3.81%258,787
Jul 14, 202541.0041.7939.2141.7341.731.81%279,328
Jul 11, 202541.1141.4039.6940.9940.99-1.44%216,195
Jul 10, 202540.9841.7739.2141.5941.591.02%292,031
Jul 9, 202541.0141.2040.6641.1741.170.88%229,541
Jul 8, 202540.3841.0540.3140.8140.811.34%366,906
Jul 7, 202540.5241.1439.9840.2740.27-1.15%294,399
Jul 3, 202540.6241.0938.1240.7440.741.02%142,201
Jul 2, 202539.9840.5039.5740.3340.331.43%330,770
Jul 1, 202538.1440.2337.6539.7639.763.81%223,754
Jun 30, 202538.7438.8438.2138.3038.30-0.91%324,718
Jun 27, 202538.1738.8137.9038.6538.651.63%1,386,430
Jun 26, 202537.3438.0737.3438.0338.032.42%224,842
Jun 25, 202537.2037.4935.2837.1337.13-0.32%271,633
Jun 24, 202537.4537.8236.2637.2537.250.43%221,766
Jun 23, 202535.9837.1035.9337.0937.093.23%286,280
Jun 20, 202535.8336.1035.7135.9335.930.59%1,052,556
Jun 18, 202535.3236.0035.1135.7235.720.99%313,242
Jun 17, 202535.4536.5435.2535.3735.37-0.92%301,336
Jun 16, 202536.5536.7635.6035.7035.70-0.78%371,503
Jun 13, 202536.4536.7735.8235.9835.98-2.84%289,125
Jun 12, 202537.1237.1336.6637.0337.03-0.78%144,222
Jun 11, 202538.0038.0437.1837.3237.32-1.19%210,030
Jun 10, 202537.3638.1937.1137.7737.771.40%234,073
Jun 9, 202537.0037.6836.9337.2537.250.81%325,765
Jun 6, 202536.8937.0636.5536.9536.951.09%258,384
Jun 5, 202536.7936.7936.2836.5536.20-0.73%254,677
Jun 4, 202537.6938.6636.7936.8236.47-2.46%233,083
Jun 3, 202537.0537.9336.9837.7537.391.42%324,372
Jun 2, 202537.4937.5236.8637.2236.86-1.27%170,738
May 30, 202537.8538.2137.4237.7037.34-0.50%209,181
May 29, 202537.7538.2937.4837.8937.520.85%156,884
May 28, 202538.1638.4837.4737.5737.21-1.91%190,804
May 27, 202537.8438.3837.3638.3037.932.57%168,918
May 23, 202536.9337.5836.9337.3436.98-0.80%272,181
May 22, 202537.7538.2037.6237.6437.28-0.29%234,283
May 21, 202538.7638.8937.7137.7537.39-3.65%241,693