Skip to main content
logo
X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
14.18
-0.21 (-1.46%)
Aug 1, 2025, 4:00 PM - Market closed

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.0914.4013.2014.1814.18-1.46%470,441
Jul 31, 202514.0714.5813.8014.3914.391.27%299,537
Jul 30, 202514.5214.7414.0114.2114.21-2.67%401,364
Jul 29, 202513.9514.7413.7014.6014.605.04%589,795
Jul 28, 202514.6014.6013.6513.9013.90-3.27%1,061,832
Jul 25, 202515.7915.9314.1014.3714.37-10.30%1,624,436
Jul 24, 202517.5817.8015.9016.0216.02-8.30%1,030,459
Jul 23, 202517.7017.9917.4017.4717.47-1.08%760,333
Jul 22, 202518.6118.6117.3717.6617.66-4.13%584,172
Jul 21, 202518.2518.9818.0018.4218.421.04%247,765
Jul 18, 202518.3118.6418.0918.2318.230.22%223,885
Jul 17, 202518.1218.6517.6418.1918.19-0.60%228,394
Jul 16, 202518.5718.7717.9418.3018.30-1.45%236,617
Jul 15, 202519.1919.2418.4218.5718.57-2.47%188,274
Jul 14, 202519.5719.8818.9119.0419.04-0.63%284,761
Jul 11, 202519.9620.0019.1419.1619.16-3.67%243,870
Jul 10, 202519.3120.1319.2619.8919.893.43%285,689
Jul 9, 202520.2120.3619.1619.2319.23-4.09%404,114
Jul 8, 202518.9620.0518.8020.0520.056.82%368,970
Jul 7, 202519.2119.7018.4118.7718.77-1.26%371,297
Jul 3, 202518.9519.5518.6019.0119.010.74%217,999
Jul 2, 202518.7119.1218.2018.8718.873.68%323,932
Jul 1, 202517.5318.6717.5018.2018.204.24%277,198
Jun 30, 202516.8117.7216.8017.4617.465.50%240,527
Jun 27, 202516.8016.9816.1016.5516.55-1.43%175,548
Jun 26, 202516.7017.0216.4016.7916.790.24%141,235
Jun 25, 202517.5017.5616.6016.7516.75-4.12%205,298
Jun 24, 202517.2817.6517.0017.4717.472.95%193,918
Jun 23, 202516.7717.2616.4616.9716.97-1.34%177,351
Jun 20, 202517.2617.3316.6217.2017.20-0.69%158,328
Jun 18, 202516.5617.5516.5617.3217.072.18%185,025
Jun 17, 202517.5217.7716.5916.9516.71-3.53%376,035
Jun 16, 202518.5519.0017.5617.5717.32-4.51%559,773
Jun 13, 202518.7018.9718.2018.4018.14-5.11%183,536
Jun 12, 202518.8019.4518.2519.3919.112.97%410,625
Jun 11, 202518.0019.2617.9518.8318.565.31%450,016
Jun 10, 202518.7019.0917.3917.8817.62-3.46%522,630
Jun 9, 202519.7719.8018.5118.5218.26-5.46%392,715
Jun 6, 202519.5919.7718.8119.5919.310.67%255,391
Jun 5, 202519.2519.8018.8019.4619.184.23%298,248
Jun 4, 202519.1619.4218.3418.6718.40-0.43%362,292
Jun 3, 202518.4118.9918.0018.7518.485.10%477,902
Jun 2, 202518.6418.9017.5517.8417.58-5.01%453,715
May 30, 202518.6418.9017.5118.7818.510.05%264,689
May 29, 202517.2719.2517.2718.7718.509.57%636,999
May 28, 202516.5317.2516.4217.1316.892.82%139,358
May 27, 202517.6417.9916.4116.6616.42-3.53%356,388
May 23, 202516.8217.3616.2817.2717.02-1.99%239,994
May 22, 202517.0518.1716.5917.6217.371.26%408,978
May 21, 202516.6317.4015.8017.4017.159.85%793,719