Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	6.65	6.65	6.52	6.52	6.52	-2.25%	23,738
Jul 31, 2025	6.70	6.70	6.67	6.67	6.67	-0.89%	1,671
Jul 30, 2025	6.71	6.73	6.70	6.73	6.73	-	1,172
Jul 29, 2025	6.71	6.75	6.71	6.73	6.73	0.75%	82,150
Jul 28, 2025	6.78	6.82	6.68	6.68	6.68	-0.45%	8,498
Jul 25, 2025	6.69	6.71	6.68	6.71	6.71	-	5,842
Jul 24, 2025	6.73	6.74	6.71	6.71	6.71	0.30%	41,703
Jul 23, 2025	6.66	6.69	6.66	6.69	6.69	1.52%	3,340
Jul 22, 2025	6.59	6.60	6.58	6.59	6.59	-0.30%	39,962
Jul 21, 2025	6.63	6.63	6.59	6.61	6.61	0.30%	22,845
Jul 18, 2025	6.61	6.61	6.59	6.59	6.59	-0.15%	213
Jul 17, 2025	6.59	6.60	6.58	6.60	6.60	0.76%	8,878
Jul 16, 2025	6.59	6.59	6.54	6.55	6.55	-0.46%	34,004
Jul 15, 2025	6.66	6.66	6.58	6.58	6.58	-0.45%	9,181
Jul 14, 2025	6.60	6.61	6.58	6.61	6.61	-	10,751
Jul 11, 2025	6.69	6.69	6.61	6.61	6.61	-1.05%	854
Jul 10, 2025	6.68	6.68	6.68	6.68	6.68	0.60%	3,235
Jul 9, 2025	6.60	6.64	6.60	6.64	6.64	1.07%	10,788
Jul 8, 2025	6.53	6.57	6.52	6.57	6.57	0.61%	24,448
Jul 7, 2025	6.50	6.53	6.50	6.53	6.53	0.62%	16,393
Jul 4, 2025	6.52	6.52	6.48	6.49	6.49	-0.61%	4,276
Jul 3, 2025	6.54	6.54	6.51	6.53	6.53	0.31%	26,615
Jul 2, 2025	6.51	6.54	6.48	6.51	6.51	0.62%	8,166
Jul 1, 2025	6.49	6.49	6.43	6.47	6.47	-0.15%	49,175
Jun 30, 2025	6.54	6.54	6.48	6.48	6.48	-0.46%	784
Jun 27, 2025	6.47	6.51	6.46	6.51	6.51	1.24%	4,133
Jun 26, 2025	6.44	6.44	6.41	6.43	6.43	0.31%	152,509
Jun 25, 2025	6.52	6.52	6.41	6.41	6.41	-0.77%	116,999
Jun 24, 2025	6.48	6.48	6.45	6.46	6.46	1.41%	4,712
Jun 23, 2025	6.40	6.41	6.36	6.37	6.37	-0.31%	9,084
Jun 20, 2025	6.45	6.46	6.39	6.39	6.39	0.16%	2,154
Jun 19, 2025	6.45	6.45	6.38	6.38	6.38	-0.93%	2,098
Jun 18, 2025	6.49	6.49	6.44	6.44	6.44	-0.46%	109,080
Jun 17, 2025	6.50	6.50	6.47	6.47	6.47	-1.07%	22,533
Jun 16, 2025	6.50	6.54	6.50	6.54	6.54	0.77%	717
Jun 13, 2025	6.50	6.51	6.47	6.49	6.49	-0.92%	3,670
Jun 12, 2025	6.57	6.57	6.51	6.55	6.55	-2.96%	36,616
Jun 11, 2025	6.77	6.77	6.74	6.75	6.57	-	26,683
Jun 10, 2025	6.78	6.78	6.75	6.75	6.57	-	5,548
Jun 9, 2025	6.75	6.77	6.75	6.75	6.57	0.15%	6,310
Jun 6, 2025	6.72	6.75	6.72	6.74	6.56	0.30%	2,986
Jun 5, 2025	6.70	6.72	6.70	6.72	6.54	0.45%	12,929
Jun 4, 2025	6.75	6.75	6.69	6.69	6.51	0.30%	32,036
Jun 3, 2025	6.68	6.68	6.60	6.67	6.49	-	19,649
Jun 2, 2025	6.62	6.70	6.62	6.67	6.49	-	12,837
May 30, 2025	6.69	6.71	6.67	6.67	6.49	-0.30%	25,861
May 29, 2025	6.75	6.75	6.68	6.69	6.51	-0.15%	9,218
May 28, 2025	6.73	6.75	6.70	6.70	6.52	-0.45%	68,941
May 27, 2025	6.73	6.75	6.71	6.73	6.55	1.51%	18,305
May 23, 2025	6.73	6.74	6.56	6.63	6.45	-1.04%	22,126