Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	134.92	135.68	133.36	135.34	135.34	-0.21%	217,586
Jul 31, 2025	136.52	136.64	135.00	135.63	135.63	-0.51%	426,200
Jul 30, 2025	139.94	143.93	135.38	136.32	136.32	-4.72%	360,532
Jul 29, 2025	144.48	144.99	142.86	143.08	143.08	-0.20%	148,818
Jul 28, 2025	144.39	144.39	142.99	143.37	143.37	-0.71%	185,600
Jul 25, 2025	143.28	144.42	142.88	144.39	144.39	0.84%	112,638
Jul 24, 2025	143.04	144.33	142.89	143.19	143.19	0.05%	137,600
Jul 23, 2025	145.19	145.19	143.09	143.12	143.12	-1.15%	273,011
Jul 22, 2025	143.55	144.86	143.07	144.78	144.78	0.86%	113,400
Jul 21, 2025	145.08	145.08	142.96	143.55	143.55	-0.93%	144,529
Jul 18, 2025	145.02	145.93	143.87	144.90	144.90	-0.10%	314,500
Jul 17, 2025	144.74	146.06	144.35	145.04	145.04	0.42%	138,103
Jul 16, 2025	144.62	144.72	142.71	144.43	144.43	0.50%	139,827
Jul 15, 2025	144.79	145.42	143.53	143.71	143.71	-0.62%	110,129
Jul 14, 2025	143.61	145.12	143.61	144.61	144.61	0.82%	79,409
Jul 11, 2025	143.22	143.77	142.15	143.44	143.44	-0.52%	108,900
Jul 10, 2025	143.27	144.27	143.11	144.19	144.19	0.03%	136,300
Jul 9, 2025	144.90	145.12	143.96	144.15	144.15	-0.47%	101,000
Jul 8, 2025	144.96	145.52	144.18	144.83	144.83	-0.09%	150,100
Jul 7, 2025	146.68	146.68	144.45	144.96	144.96	-1.13%	198,907
Jul 4, 2025	146.53	147.00	146.23	146.61	146.61	0.18%	60,018
Jul 3, 2025	146.11	147.99	145.99	146.35	146.35	0.37%	105,600
Jul 2, 2025	150.00	151.29	145.36	145.81	145.81	-2.33%	279,510
Jun 30, 2025	147.38	149.63	147.38	149.29	149.29	1.30%	172,549
Jun 27, 2025	146.93	148.85	146.69	147.38	147.38	0.59%	130,519
Jun 26, 2025	145.49	146.95	144.32	146.51	146.51	0.66%	262,500
Jun 25, 2025	143.63	145.58	142.90	145.55	145.55	1.13%	185,920
Jun 24, 2025	146.30	146.35	143.79	143.92	143.92	-0.75%	229,616
Jun 23, 2025	144.01	145.48	143.90	145.01	145.01	0.59%	156,245
Jun 20, 2025	143.94	145.75	143.94	144.16	144.16	0.01%	681,000
Jun 19, 2025	141.80	144.25	141.10	144.15	144.15	1.51%	89,438
Jun 18, 2025	142.82	144.33	141.88	142.01	142.01	-0.39%	150,300
Jun 17, 2025	143.25	144.52	141.47	142.56	142.56	-0.83%	185,500
Jun 16, 2025	142.83	143.98	142.29	143.75	143.75	1.05%	230,200
Jun 13, 2025	140.78	142.75	139.55	142.26	142.26	0.68%	222,400
Jun 12, 2025	139.95	141.88	139.24	141.30	141.30	0.41%	261,800
Jun 11, 2025	140.11	142.09	140.11	140.72	140.72	0.50%	120,632
Jun 10, 2025	140.70	142.40	139.80	140.02	140.02	-0.66%	220,700
Jun 9, 2025	141.68	142.25	140.68	140.95	140.95	-0.96%	146,700
Jun 6, 2025	141.62	142.48	140.64	142.32	142.32	1.50%	224,149
Jun 5, 2025	138.99	140.94	137.93	140.22	140.22	0.39%	178,500
Jun 4, 2025	139.97	140.05	138.44	139.67	139.67	-0.35%	211,703
Jun 3, 2025	139.74	140.55	138.87	140.16	140.16	0.55%	115,500
Jun 2, 2025	139.62	140.20	137.67	139.39	139.39	-0.24%	213,800
May 30, 2025	140.38	143.34	139.27	139.72	139.72	-0.81%	519,536
May 29, 2025	144.62	144.62	140.71	140.86	140.86	-1.77%	269,300
May 28, 2025	142.33	144.91	142.33	143.40	143.40	1.10%	302,909
May 27, 2025	142.27	143.13	139.56	141.84	141.84	0.90%	200,128
May 26, 2025	139.18	140.88	139.18	140.57	140.57	1.21%	499,900
May 23, 2025	138.15	139.58	138.15	138.89	138.89	-0.86%	558,929