B. Riley Financial, Inc. (RILY.T)
NASDAQ: RILY.T · Real-Time Price · USD · Preferred Stock
12.78
+0.29 (2.32%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.85 | 13.00 | 11.85 | 12.78 | 12.78 | 2.32% | 14,252 |
| Jul 31, 2025 | 11.72 | 12.83 | 11.35 | 12.49 | 12.49 | 6.57% | 84,635 |
| Jul 30, 2025 | 11.64 | 11.74 | 11.44 | 11.72 | 11.72 | 2.72% | 19,092 |
| Jul 29, 2025 | 11.35 | 11.60 | 11.35 | 11.41 | 11.41 | 0.15% | 14,480 |
| Jul 28, 2025 | 11.00 | 11.65 | 10.90 | 11.39 | 11.39 | 2.92% | 13,061 |
| Jul 25, 2025 | 11.34 | 11.37 | 11.07 | 11.07 | 11.07 | -2.89% | 16,850 |
| Jul 24, 2025 | 11.00 | 11.80 | 11.00 | 11.40 | 11.40 | 2.98% | 18,556 |
| Jul 23, 2025 | 11.49 | 11.56 | 11.07 | 11.07 | 11.07 | 0.24% | 10,639 |
| Jul 22, 2025 | 11.00 | 11.54 | 10.90 | 11.04 | 11.04 | 0.31% | 13,040 |
| Jul 21, 2025 | 11.97 | 11.97 | 10.67 | 11.01 | 11.01 | -6.54% | 21,617 |
| Jul 18, 2025 | 11.25 | 11.80 | 11.03 | 11.78 | 11.78 | 4.85% | 23,872 |
| Jul 17, 2025 | 10.60 | 11.38 | 10.59 | 11.24 | 11.24 | 8.97% | 42,439 |
| Jul 16, 2025 | 10.40 | 10.65 | 10.28 | 10.31 | 10.31 | 0.98% | 16,706 |
| Jul 15, 2025 | 9.14 | 10.28 | 9.14 | 10.21 | 10.21 | 0.10% | 36,052 |
| Jul 14, 2025 | 10.11 | 10.41 | 9.81 | 10.20 | 9.83 | 1.39% | 33,848 |
| Jul 11, 2025 | 10.49 | 10.49 | 9.93 | 10.06 | 9.69 | -3.96% | 53,634 |
| Jul 10, 2025 | 9.45 | 10.67 | 9.45 | 10.48 | 10.09 | 9.69% | 30,261 |
| Jul 9, 2025 | 8.68 | 9.80 | 8.68 | 9.55 | 9.20 | 11.70% | 75,670 |
| Jul 8, 2025 | 8.08 | 8.87 | 8.08 | 8.55 | 8.24 | 3.89% | 51,750 |
| Jul 7, 2025 | 7.81 | 8.56 | 7.81 | 8.23 | 7.93 | 0.49% | 58,536 |
| Jul 3, 2025 | 7.93 | 8.33 | 7.76 | 8.19 | 7.89 | 2.89% | 11,960 |
| Jul 2, 2025 | 7.64 | 7.96 | 7.30 | 7.96 | 7.67 | 8.45% | 51,945 |
| Jul 1, 2025 | 6.40 | 7.43 | 6.38 | 7.34 | 7.07 | 20.92% | 121,336 |
| Jun 30, 2025 | 7.41 | 7.41 | 6.07 | 6.07 | 5.85 | -18.19% | 335,119 |
| Jun 27, 2025 | 7.11 | 7.70 | 7.11 | 7.42 | 7.15 | 4.80% | 92,414 |
| Jun 26, 2025 | 6.97 | 7.10 | 6.73 | 7.08 | 6.82 | 5.99% | 28,218 |
| Jun 25, 2025 | 7.12 | 7.12 | 6.68 | 6.68 | 6.43 | -0.30% | 4,897 |
| Jun 24, 2025 | 6.85 | 6.97 | 6.70 | 6.70 | 6.45 | 0.45% | 12,528 |
| Jun 23, 2025 | 6.51 | 7.19 | 6.51 | 6.67 | 6.43 | 6.38% | 25,022 |
| Jun 20, 2025 | 7.00 | 7.00 | 6.24 | 6.27 | 6.04 | -10.81% | 28,748 |
| Jun 18, 2025 | 7.25 | 7.29 | 6.70 | 7.03 | 6.77 | -3.03% | 26,380 |
| Jun 17, 2025 | 6.98 | 7.25 | 6.68 | 7.25 | 6.98 | -0.68% | 20,112 |
| Jun 16, 2025 | 6.86 | 7.61 | 6.86 | 7.30 | 7.03 | 2.53% | 17,323 |
| Jun 13, 2025 | 7.58 | 7.78 | 7.05 | 7.12 | 6.86 | -8.72% | 10,828 |
| Jun 12, 2025 | 7.26 | 7.95 | 7.26 | 7.80 | 7.51 | 4.70% | 17,568 |
| Jun 11, 2025 | 7.00 | 7.73 | 7.00 | 7.45 | 7.18 | 7.66% | 10,623 |
| Jun 10, 2025 | 6.98 | 7.14 | 6.92 | 6.92 | 6.67 | -0.86% | 3,926 |
| Jun 9, 2025 | 6.84 | 7.34 | 6.84 | 6.98 | 6.72 | 2.05% | 12,028 |
| Jun 6, 2025 | 6.75 | 6.84 | 6.66 | 6.84 | 6.59 | 5.07% | 23,017 |
| Jun 5, 2025 | 6.90 | 6.90 | 6.50 | 6.51 | 6.27 | 0.93% | 5,530 |
| Jun 4, 2025 | 6.20 | 6.88 | 6.09 | 6.45 | 6.21 | 7.32% | 15,692 |
| Jun 3, 2025 | 5.64 | 6.03 | 5.64 | 6.01 | 5.79 | 2.39% | 14,230 |
| Jun 2, 2025 | 6.00 | 6.25 | 5.38 | 5.87 | 5.65 | - | 25,021 |
| May 30, 2025 | 6.65 | 6.77 | 5.87 | 5.87 | 5.65 | -11.73% | 65,851 |
| May 29, 2025 | 6.80 | 6.80 | 6.49 | 6.65 | 6.41 | -0.89% | 11,731 |
| May 28, 2025 | 7.00 | 7.24 | 6.51 | 6.71 | 6.46 | -4.55% | 10,562 |
| May 27, 2025 | 7.25 | 7.47 | 6.87 | 7.03 | 6.77 | 0.10% | 14,866 |
| May 23, 2025 | 6.90 | 7.14 | 6.39 | 7.02 | 6.77 | 2.68% | 17,929 |
| May 22, 2025 | 6.74 | 6.90 | 6.33 | 6.84 | 6.59 | 5.07% | 7,834 |
| May 21, 2025 | 6.72 | 7.49 | 6.30 | 6.51 | 6.27 | 3.33% | 62,207 |