Skip to main content
logo
Lemonade, Inc. (LMND.WS)
NYSEAMERICAN: LMND.WS · Real-Time Price · USD · Warrants
0.0735
-0.0105 (-12.50%)
At close: Aug 8, 2025, 4:00 PM
0.0735
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.070.070.070.070.07-12.50%2,982
Aug 7, 20250.100.100.070.080.083.70%92,368
Aug 6, 20250.110.110.080.080.08-19.88%61,248
Aug 5, 20250.080.120.080.100.1021.81%192,736
Aug 4, 20250.080.080.080.080.0822.42%1,000
Aug 1, 20250.080.080.070.070.07-4.51%30,207
Jul 31, 20250.080.090.070.070.07-5.21%19,234
Jul 30, 20250.070.070.070.070.071.90%2,587
Jul 29, 20250.070.070.070.070.070.68%1,200
Jul 28, 20250.070.070.070.070.07-0.27%22,374
Jul 25, 20250.070.070.070.070.070.27%1,000
Jul 24, 20250.070.070.070.070.070.27%1,340
Jul 23, 20250.070.070.070.070.07-0.82%10,012
Jul 22, 20250.070.070.070.070.07-0.14%33,932
Jul 21, 20250.070.070.070.070.072.80%19,472
Jul 18, 20250.070.080.070.070.074.38%42,055
Jul 17, 20250.080.080.070.070.07-4.60%9,292
Jul 16, 20250.070.080.070.070.075.28%4,047
Jul 15, 20250.080.080.070.070.07-8.82%17,358
Jul 14, 20250.080.080.070.070.07-2.48%5,599
Jul 11, 20250.080.080.080.080.08-3.40%7,200
Jul 10, 20250.070.090.070.080.0813.27%106,503
Jul 9, 20250.080.080.070.070.07-6.28%11,502
Jul 8, 20250.080.080.070.070.075.20%19,551
Jul 7, 20250.080.080.070.070.071.43%16,168
Jul 3, 20250.070.070.070.070.07-5.59%14,500
Jul 2, 20250.080.080.070.070.07-2.94%17,120
Jul 1, 20250.070.080.070.080.08-8.71%6,545
Jun 30, 20250.080.080.070.080.084.88%21,265
Jun 27, 20250.080.080.070.080.086.39%62,052
Jun 26, 20250.080.080.080.080.08-1.05%10,429
Jun 25, 20250.070.080.070.080.08-5.13%66,458
Jun 24, 20250.100.100.070.080.08-4.65%126,149
Jun 23, 20250.080.080.080.080.0816.53%64,756
Jun 20, 20250.070.080.070.070.076.82%9,453
Jun 18, 20250.070.070.070.070.07-6.00%25,754
Jun 17, 20250.070.080.070.070.07-2.71%4,853
Jun 16, 20250.070.070.070.070.07-1.73%26,212
Jun 13, 20250.080.080.070.080.08-16.67%13,233
Jun 12, 20250.100.100.070.090.0911.11%24,269
Jun 11, 20250.080.100.070.080.08-6.77%36,128
Jun 10, 20250.070.100.070.090.098.60%56,181
Jun 9, 20250.080.080.070.080.086.60%44,365
Jun 6, 20250.070.080.070.080.0810.37%30,545
Jun 5, 20250.070.080.070.070.07-0.15%18,340
Jun 4, 20250.070.080.070.070.070.15%24,186
Jun 3, 20250.090.090.070.070.07-2.86%21,428
Jun 2, 20250.080.090.070.070.07-17.65%33,742
May 30, 20250.080.100.080.090.0921.43%37,296
May 29, 20250.070.100.070.070.07-5.34%7,449