Legend Biotech Corporation (LEGN)
NASDAQ: LEGN · Real-Time Price · USD
38.80
-0.27 (-0.69%)
At close: Aug 1, 2025, 4:00 PM
38.99
+0.19 (0.49%)
After-hours: Aug 1, 2025, 7:45 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.32 | 39.27 | 38.10 | 38.80 | 38.80 | -0.69% | 1,094,449 |
| Jul 31, 2025 | 39.77 | 40.05 | 38.85 | 39.07 | 39.07 | -3.32% | 1,437,964 |
| Jul 30, 2025 | 40.94 | 41.61 | 39.87 | 40.41 | 40.41 | -0.88% | 1,433,233 |
| Jul 29, 2025 | 42.12 | 42.26 | 40.74 | 40.77 | 40.77 | -1.78% | 1,203,491 |
| Jul 28, 2025 | 43.71 | 43.71 | 41.28 | 41.51 | 41.51 | -4.27% | 1,215,431 |
| Jul 25, 2025 | 44.15 | 44.17 | 42.86 | 43.36 | 43.36 | -1.92% | 996,985 |
| Jul 24, 2025 | 44.25 | 44.78 | 43.78 | 44.21 | 44.21 | -0.25% | 858,580 |
| Jul 23, 2025 | 44.90 | 45.30 | 43.36 | 44.32 | 44.32 | 0.68% | 1,459,627 |
| Jul 22, 2025 | 42.43 | 44.10 | 42.37 | 44.02 | 44.02 | 4.24% | 1,480,193 |
| Jul 21, 2025 | 41.88 | 42.50 | 41.50 | 42.23 | 42.23 | 1.54% | 854,769 |
| Jul 18, 2025 | 42.46 | 43.75 | 41.19 | 41.59 | 41.59 | -1.28% | 1,461,841 |
| Jul 17, 2025 | 41.20 | 42.67 | 39.70 | 42.13 | 42.13 | 5.99% | 3,286,999 |
| Jul 16, 2025 | 41.00 | 41.00 | 38.84 | 39.75 | 39.75 | 0.40% | 1,985,607 |
| Jul 15, 2025 | 39.63 | 40.43 | 38.53 | 39.59 | 39.59 | 0.38% | 1,954,335 |
| Jul 14, 2025 | 39.14 | 40.78 | 39.00 | 39.44 | 39.44 | 1.23% | 1,084,930 |
| Jul 11, 2025 | 39.27 | 39.51 | 38.86 | 38.96 | 38.96 | -1.89% | 825,802 |
| Jul 10, 2025 | 39.54 | 39.88 | 38.88 | 39.71 | 39.71 | 0.65% | 1,246,846 |
| Jul 9, 2025 | 37.75 | 39.49 | 37.41 | 39.46 | 39.46 | 5.24% | 1,295,206 |
| Jul 8, 2025 | 35.78 | 37.81 | 35.78 | 37.49 | 37.49 | 4.52% | 1,893,395 |
| Jul 7, 2025 | 35.30 | 36.01 | 34.64 | 35.87 | 35.87 | 0.65% | 1,488,904 |
| Jul 3, 2025 | 36.10 | 36.42 | 35.34 | 35.64 | 35.64 | -0.75% | 604,100 |
| Jul 2, 2025 | 36.30 | 36.77 | 35.81 | 35.91 | 35.91 | -1.05% | 1,134,881 |
| Jul 1, 2025 | 36.00 | 36.91 | 35.05 | 36.29 | 36.29 | 2.25% | 1,856,995 |
| Jun 30, 2025 | 34.92 | 36.48 | 34.75 | 35.49 | 35.49 | 2.48% | 1,450,416 |
| Jun 27, 2025 | 33.50 | 36.00 | 33.50 | 34.63 | 34.63 | 3.43% | 1,820,474 |
| Jun 26, 2025 | 33.05 | 33.62 | 32.80 | 33.48 | 33.48 | 0.15% | 1,237,432 |
| Jun 25, 2025 | 33.72 | 33.98 | 32.42 | 33.43 | 33.43 | -2.54% | 3,184,871 |
| Jun 24, 2025 | 34.37 | 35.07 | 33.57 | 34.30 | 34.30 | 1.33% | 2,028,231 |
| Jun 23, 2025 | 34.20 | 34.54 | 33.16 | 33.85 | 33.85 | -0.44% | 816,406 |
| Jun 20, 2025 | 34.89 | 34.89 | 32.67 | 34.00 | 34.00 | -2.55% | 2,254,742 |
| Jun 18, 2025 | 34.80 | 35.29 | 34.51 | 34.89 | 34.89 | 0.55% | 884,547 |
| Jun 17, 2025 | 34.39 | 35.08 | 33.84 | 34.70 | 34.70 | -3.18% | 1,655,302 |
| Jun 16, 2025 | 36.51 | 36.71 | 35.26 | 35.84 | 35.84 | -2.69% | 1,354,108 |
| Jun 13, 2025 | 36.86 | 37.19 | 36.32 | 36.83 | 36.83 | -2.85% | 1,554,784 |
| Jun 12, 2025 | 36.66 | 39.36 | 36.66 | 37.91 | 37.91 | 3.61% | 3,830,103 |
| Jun 11, 2025 | 37.31 | 37.90 | 36.05 | 36.59 | 36.59 | -2.79% | 1,990,452 |
| Jun 10, 2025 | 34.99 | 38.00 | 34.99 | 37.64 | 37.64 | 8.22% | 2,858,353 |
| Jun 9, 2025 | 36.66 | 36.72 | 34.26 | 34.78 | 34.78 | -0.63% | 2,057,388 |
| Jun 6, 2025 | 32.32 | 35.20 | 32.14 | 35.00 | 35.00 | 11.18% | 4,196,963 |
| Jun 5, 2025 | 31.62 | 32.18 | 30.70 | 31.48 | 31.48 | 3.69% | 2,243,973 |
| Jun 4, 2025 | 28.90 | 32.45 | 28.78 | 30.36 | 30.36 | 6.79% | 4,249,653 |
| Jun 3, 2025 | 29.50 | 29.61 | 28.16 | 28.43 | 28.43 | -3.04% | 1,954,137 |
| Jun 2, 2025 | 28.94 | 29.79 | 28.61 | 29.32 | 29.32 | 1.28% | 1,437,064 |
| May 30, 2025 | 28.90 | 29.07 | 27.98 | 28.95 | 28.95 | -0.07% | 2,149,241 |
| May 29, 2025 | 28.40 | 29.31 | 28.34 | 28.97 | 28.97 | 2.40% | 1,417,613 |
| May 28, 2025 | 28.71 | 28.85 | 28.13 | 28.29 | 28.29 | -1.63% | 997,769 |
| May 27, 2025 | 29.19 | 29.49 | 28.22 | 28.76 | 28.76 | -0.52% | 1,983,339 |
| May 23, 2025 | 28.88 | 29.40 | 28.47 | 28.91 | 28.91 | -0.48% | 1,513,421 |
| May 22, 2025 | 29.00 | 29.29 | 28.26 | 29.05 | 29.05 | 2.54% | 1,770,299 |
| May 21, 2025 | 31.00 | 31.12 | 28.14 | 28.33 | 28.33 | -5.79% | 2,779,840 |