Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.60	2.60	2.50	2.50	2.50	-	1,124
Jul 30, 2025	2.50	2.50	2.50	2.50	2.50	-3.85%	1,513
Jul 28, 2025	2.60	2.60	2.60	2.60	2.60	-	40
Jul 25, 2025	2.58	2.60	2.58	2.60	2.60	4.00%	319
Jul 24, 2025	2.50	2.50	2.50	2.50	2.50	-	2,000
Jul 23, 2025	2.50	2.64	2.50	2.50	2.50	-	3,100
Jul 22, 2025	2.58	2.60	2.50	2.50	2.50	-3.10%	401
Jul 21, 2025	2.60	2.60	2.46	2.58	2.58	-0.77%	1,020
Jul 18, 2025	2.60	2.60	2.60	2.60	2.60	-	70
Jul 17, 2025	2.60	2.60	2.50	2.60	2.60	-	1,072
Jul 16, 2025	2.60	2.62	2.50	2.60	2.60	-	521
Jul 15, 2025	2.60	2.60	2.52	2.60	2.53	-	412
Jul 14, 2025	2.60	2.60	2.60	2.60	2.53	-	184
Jul 11, 2025	2.60	2.60	2.60	2.60	2.53	-	537
Jul 10, 2025	2.60	2.60	2.60	2.60	2.53	-	370
Jul 9, 2025	2.60	2.60	2.60	2.60	2.53	-	30
Jul 8, 2025	2.60	2.60	2.60	2.60	2.53	-	9
Jul 7, 2025	2.60	2.60	2.60	2.60	2.53	-	138
Jul 4, 2025	2.60	2.60	2.60	2.60	2.53	-	166
Jul 3, 2025	2.58	2.60	2.58	2.60	2.53	-	188
Jul 2, 2025	2.64	2.64	2.60	2.60	2.53	-1.52%	194
Jul 1, 2025	2.60	2.64	2.60	2.64	2.57	-	117
Jun 30, 2025	2.64	2.64	2.64	2.64	2.57	1.54%	320
Jun 27, 2025	2.60	2.60	2.60	2.60	2.53	2.36%	906
Jun 26, 2025	2.54	2.54	2.54	2.54	2.47	-2.31%	50
Jun 25, 2025	2.60	2.60	2.60	2.60	2.53	-0.76%	695
Jun 24, 2025	2.52	2.62	2.50	2.62	2.55	0.77%	282
Jun 20, 2025	2.60	2.60	2.60	2.60	2.53	-	137
Jun 19, 2025	2.60	2.60	2.60	2.60	2.53	-	56
Jun 17, 2025	2.60	2.60	2.50	2.60	2.53	-	208
Jun 16, 2025	2.60	2.60	2.60	2.60	2.53	-	255
Jun 13, 2025	2.60	2.60	2.60	2.60	2.53	-	230
Jun 12, 2025	2.60	2.60	2.50	2.60	2.53	-	172
Jun 10, 2025	2.60	2.60	2.44	2.60	2.53	-	25,474
Jun 6, 2025	2.60	2.60	2.60	2.60	2.53	-	50
Jun 5, 2025	2.60	2.60	2.60	2.60	2.53	0.78%	69
Jun 4, 2025	2.52	2.62	2.52	2.58	2.51	4.03%	345
Jun 2, 2025	2.48	2.48	2.48	2.48	2.41	-1.59%	50
May 30, 2025	2.52	2.52	2.52	2.52	2.45	-3.08%	368
May 29, 2025	2.56	2.60	2.56	2.60	2.53	-1.52%	59
May 27, 2025	2.64	2.64	2.64	2.64	2.57	-	50
May 23, 2025	2.64	2.64	2.64	2.64	2.57	-	82
May 20, 2025	2.56	2.64	2.56	2.64	2.57	3.13%	353
May 19, 2025	2.56	2.56	2.56	2.56	2.49	-1.54%	30
May 16, 2025	2.60	2.60	2.60	2.60	2.53	-1.52%	5
May 15, 2025	2.64	2.64	2.64	2.64	2.57	-	40
May 14, 2025	2.64	2.64	2.64	2.64	2.57	-	11
May 13, 2025	2.64	2.64	2.56	2.64	2.57	1.54%	470
May 12, 2025	2.64	2.64	2.60	2.60	2.53	-0.76%	162
Apr 30, 2025	2.64	2.64	2.62	2.62	2.55	1.55%	280