Marchés français ouverture 7 h 41 min

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9502+0,0002 (+0,02 %)
À la clôture : 04:00PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20240,95000,97530,94000,95020,9502319 000
01 mai 20240,95000,96000,89000,95000,9500391 100
30 avr. 20240,92000,97000,91000,94000,9400206 900
29 avr. 20240,90000,94000,90000,93000,9300142 800
26 avr. 20240,91000,91000,88000,90000,9000228 200
25 avr. 20240,90000,94000,88000,89000,8900242 700
24 avr. 20240,93000,93000,90000,91000,910088 200
23 avr. 20240,91000,94000,90000,93000,9300182 000
22 avr. 20240,89000,93000,88000,91000,9100233 400
19 avr. 20240,94000,94000,88000,88000,8800426 800
18 avr. 20240,91000,94000,89000,93000,9300361 000
17 avr. 20240,93000,93000,89000,90000,9000484 900
16 avr. 20240,91000,94000,90000,92000,9200310 200
15 avr. 20240,95000,97000,90000,91000,9100507 100
12 avr. 20241,01001,02000,95000,96000,9600235 000
11 avr. 20241,02001,02000,97000,99000,9900205 400
10 avr. 20240,99001,01000,95001,00001,0000383 100
09 avr. 20241,02001,04000,99000,99000,9900152 100
08 avr. 20241,04001,04001,00001,00001,0000195 100
05 avr. 20241,03001,05000,99001,03001,0300210 500
04 avr. 20241,05001,07001,03001,04001,0400414 600
03 avr. 20241,00001,04000,99001,04001,0400360 100
02 avr. 20241,03001,05000,99001,01001,0100226 900
01 avr. 20241,05001,06001,00001,05001,0500319 800
28 mars 20241,03001,09001,00001,06001,0600377 200
27 mars 20241,00001,04000,99001,01001,0100286 700
26 mars 20240,98001,01000,96000,99000,9900125 600
25 mars 20240,98001,01000,96000,98000,9800355 000
22 mars 20240,96001,01000,93001,00001,0000505 000
21 mars 20240,98001,00000,94000,96000,9600315 100
20 mars 20240,93000,99000,92000,99000,9900712 200
19 mars 20241,10001,12000,91000,96000,96002 732 200
18 mars 20241,16001,17001,10001,10001,1000224 500
15 mars 20241,13001,17001,12001,15001,1500281 100
14 mars 20241,17001,19001,10001,14001,1400197 000
13 mars 20241,18001,24001,17001,17001,1700305 800
12 mars 20241,25001,26001,18001,18001,1800185 300
11 mars 20241,27001,30001,23001,24001,2400259 700
08 mars 20241,28001,30001,26001,26001,2600286 100
07 mars 20241,26001,27001,23001,26001,2600312 700
06 mars 20241,22001,26001,19001,25001,2500401 800
05 mars 20241,20001,22001,17001,21001,2100422 100
04 mars 20241,20001,21001,15001,18001,1800562 700
01 mars 20241,17001,22001,10001,17001,1700714 400
29 févr. 20241,25001,30001,15001,15001,1500654 900
28 févr. 20241,21001,30001,19001,24001,2400651 300
27 févr. 20241,18001,22001,18001,21001,2100470 300
26 févr. 20241,19001,21001,17001,19001,1900362 900
23 févr. 20241,17001,20001,16001,18001,1800219 000
22 févr. 20241,15001,22001,14001,18001,1800389 400
21 févr. 20241,24001,24001,14001,19001,1900428 400
20 févr. 20241,17001,27001,16001,22001,2200993 000
16 févr. 20241,05001,16001,04001,15001,1500744 100
15 févr. 20241,05001,07001,02001,04001,0400483 300
14 févr. 20241,05001,06001,01001,05001,0500408 100
13 févr. 20241,05001,07001,00001,03001,0300838 500
12 févr. 20241,02001,10000,99001,05001,05002 456 000
09 févr. 20240,91000,93000,90000,93000,9300272 700
08 févr. 20240,91000,92000,89000,91000,9100153 900
07 févr. 20240,94000,94000,91000,92000,9200160 900
06 févr. 20240,91000,93000,89000,93000,9300227 400
05 févr. 20240,93000,93000,88000,91000,9100595 500
02 févr. 20240,92000,94000,91000,93000,9300460 500
01 févr. 20240,94000,94000,91000,93000,9300160 200
31 janv. 20240,94000,95000,92000,94000,9400101 000
30 janv. 20240,92000,96000,92000,94000,9400179 000
29 janv. 20240,93000,95000,91000,91000,9100362 300
26 janv. 20240,94000,94000,91000,93000,9300104 200
25 janv. 20240,92000,93000,91000,93000,9300149 400
24 janv. 20240,94000,94000,91000,92000,9200268 400
23 janv. 20240,93000,94000,92000,93000,9300118 900
22 janv. 20240,93000,95000,92000,93000,9300117 800
19 janv. 20240,93000,96000,91000,92000,9200164 200
18 janv. 20240,93000,94000,91000,92000,9200438 200
17 janv. 20240,95000,97000,94000,94000,9400307 000
16 janv. 20240,96000,97000,94000,95000,9500296 600
12 janv. 20240,98000,99000,96000,96000,9600144 400
11 janv. 20241,01001,01000,96000,97000,9700222 100
10 janv. 20241,02001,03001,00001,01001,0100134 900
09 janv. 20240,95001,04000,95001,01001,0100933 700
08 janv. 20240,94000,97000,93000,96000,9600201 800
05 janv. 20240,96000,96000,93000,94000,9400211 600
04 janv. 20240,95000,98000,94000,96000,960078 900
03 janv. 20240,97000,98000,94000,95000,9500277 600
02 janv. 20240,94001,00000,94000,96000,9600406 900
29 déc. 20230,94000,98000,93000,96000,9600899 900
28 déc. 20230,95000,95000,92000,92000,9200571 000
27 déc. 20230,95000,96000,93000,95000,9500458 200
26 déc. 20230,94000,95000,93000,94000,9400465 600
22 déc. 20230,93000,94000,92000,93000,9300728 600
21 déc. 20230,94000,95000,91000,92000,9200905 300
20 déc. 20230,95000,97000,92000,94000,9400667 600
19 déc. 20230,95000,98000,95000,97000,9700499 100
18 déc. 20230,97000,98000,95000,95000,9500902 800
15 déc. 20230,98001,00000,97000,97000,9700325 300
14 déc. 20230,97001,01000,97000,97000,9700446 100
13 déc. 20230,97000,99000,95000,95000,9500330 500
12 déc. 20230,99001,00000,96000,97000,9700156 000
11 déc. 20230,98001,01000,97000,99000,9900232 300
08 déc. 20230,98000,98000,97000,97000,970080 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...