Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	164.99	183.62	160.47	174.39	174.39	28.66%	17,234,708
Aug 5, 2025	138.86	142.23	134.21	135.54	135.54	-1.73%	6,941,118
Aug 4, 2025	137.23	142.46	135.00	137.93	137.93	5.21%	5,934,091
Aug 1, 2025	126.57	134.11	124.02	131.10	131.10	-4.12%	6,940,255
Jul 31, 2025	132.11	143.15	131.80	136.73	136.73	6.10%	8,339,804
Jul 30, 2025	121.68	130.78	120.98	128.87	128.87	8.83%	7,972,696
Jul 29, 2025	124.87	125.80	116.51	118.41	118.41	-4.55%	6,874,352
Jul 28, 2025	126.17	129.50	121.76	124.05	124.05	1.49%	4,654,834
Jul 25, 2025	120.61	123.61	120.11	122.23	122.23	0.45%	2,648,330
Jul 24, 2025	121.01	122.93	118.15	121.68	121.68	1.84%	3,316,833
Jul 23, 2025	119.95	125.45	116.01	119.48	119.48	2.20%	6,305,964
Jul 22, 2025	116.00	118.00	107.64	116.91	116.91	-4.09%	7,687,379
Jul 21, 2025	110.78	124.21	110.67	121.89	121.89	19.35%	14,105,748
Jul 18, 2025	99.79	103.99	96.79	102.13	102.13	4.27%	5,569,337
Jul 17, 2025	92.30	99.14	90.90	97.95	97.95	6.54%	5,308,518
Jul 16, 2025	92.48	93.18	88.73	91.94	91.94	-0.45%	3,659,077
Jul 15, 2025	94.09	94.14	90.59	92.36	92.36	2.26%	3,085,997
Jul 14, 2025	95.01	95.40	88.19	90.32	90.32	-5.82%	5,518,358
Jul 11, 2025	96.00	99.56	95.22	95.90	95.90	-1.15%	2,883,765
Jul 10, 2025	103.21	103.50	92.80	97.02	97.02	-2.84%	6,415,396
Jul 9, 2025	94.00	100.21	93.54	99.86	99.86	8.19%	5,640,287
Jul 8, 2025	90.06	93.45	90.06	92.30	92.30	2.99%	3,590,919
Jul 7, 2025	90.23	91.28	89.15	89.62	89.62	-1.30%	2,707,888
Jul 3, 2025	89.86	93.17	89.00	90.80	90.80	2.52%	2,438,903
Jul 2, 2025	88.05	92.68	87.14	88.57	88.57	-0.10%	3,756,556
Jul 1, 2025	89.21	91.06	85.85	88.66	88.66	-1.95%	4,345,049
Jun 30, 2025	92.25	93.98	89.70	90.42	90.42	-0.66%	3,981,546
Jun 27, 2025	97.61	97.94	89.98	91.02	91.02	-7.08%	10,062,384
Jun 26, 2025	91.06	99.76	91.00	97.96	97.96	9.29%	7,538,308
Jun 25, 2025	88.70	89.93	84.78	89.63	89.63	2.72%	5,739,704
Jun 24, 2025	88.00	88.95	85.25	87.26	87.26	1.52%	7,533,804
Jun 23, 2025	92.45	93.67	85.75	85.95	85.95	-7.66%	7,162,004
Jun 20, 2025	101.30	101.82	91.80	93.08	93.08	-6.49%	8,080,950
Jun 18, 2025	93.10	99.66	92.50	99.53	99.53	7.13%	4,531,342
Jun 17, 2025	94.75	97.00	92.80	92.91	92.91	-2.51%	2,829,245
Jun 16, 2025	91.40	98.10	91.40	95.30	95.30	6.21%	3,180,637
Jun 13, 2025	91.00	94.20	89.29	89.73	89.73	-4.89%	3,499,703
Jun 12, 2025	93.76	97.24	92.51	94.34	94.34	-0.21%	2,853,734
Jun 11, 2025	92.03	96.00	89.81	94.54	94.54	3.37%	4,590,360
Jun 10, 2025	93.00	94.00	88.59	91.46	91.46	-0.96%	2,461,486
Jun 9, 2025	91.70	93.58	90.27	92.35	92.35	1.76%	2,650,673
Jun 6, 2025	92.64	92.96	89.81	90.75	90.75	0.04%	2,852,265
Jun 5, 2025	95.84	96.88	89.88	90.71	90.71	-4.74%	4,139,895
Jun 4, 2025	96.00	98.24	95.02	95.22	95.22	0.14%	3,552,847
Jun 3, 2025	94.86	97.00	93.80	95.09	95.09	2.34%	3,533,701
Jun 2, 2025	89.93	93.18	89.65	92.92	92.92	2.43%	2,897,226
May 30, 2025	94.60	94.79	87.29	90.72	90.72	-6.10%	11,139,258
May 29, 2025	100.00	100.19	96.23	96.61	96.61	0.16%	3,743,240
May 28, 2025	98.03	99.24	96.41	96.46	96.46	-1.11%	3,388,259
May 27, 2025	97.25	99.29	96.40	97.54	97.54	3.09%	3,560,758