Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.87	0.90	0.87	0.88	0.88	-	145,957
Nov 19, 2024	0.90	0.92	0.86	0.88	0.88	-	193,786
Nov 18, 2024	0.85	0.92	0.85	0.88	0.88	2.34%	187,006
Nov 15, 2024	0.89	0.89	0.83	0.86	0.86	-4.32%	689,133
Nov 14, 2024	0.96	0.96	0.88	0.90	0.90	-5.40%	328,735
Nov 13, 2024	0.98	0.99	0.94	0.95	0.95	-4.27%	242,184
Nov 12, 2024	1.04	1.04	0.96	0.99	0.99	-4.58%	221,286
Nov 11, 2024	0.97	1.08	0.95	1.04	1.04	5.05%	351,546
Nov 8, 2024	0.93	1.12	0.92	0.99	0.99	5.87%	920,401
Nov 7, 2024	1.00	1.05	0.91	0.94	0.94	-7.42%	386,389
Nov 6, 2024	0.99	1.06	0.96	1.01	1.01	-0.98%	354,250
Nov 5, 2024	0.97	1.05	0.96	1.02	1.02	3.03%	223,211
Nov 4, 2024	0.98	1.05	0.97	0.99	0.99	-	259,873
Nov 1, 2024	0.97	1.00	0.95	0.99	0.99	2.06%	208,057
Oct 31, 2024	0.93	1.00	0.90	0.97	0.97	5.43%	199,233
Oct 30, 2024	0.91	0.96	0.91	0.92	0.92	-1.08%	179,891
Oct 29, 2024	0.94	0.98	0.92	0.93	0.93	-1.06%	310,189
Oct 28, 2024	0.86	0.96	0.86	0.94	0.94	7.75%	250,348
Oct 25, 2024	0.86	0.90	0.84	0.87	0.87	0.28%	148,770
Oct 24, 2024	0.86	0.88	0.84	0.87	0.87	1.22%	164,071
Oct 23, 2024	0.88	0.88	0.85	0.86	0.86	-1.91%	45,144
Oct 22, 2024	0.86	0.90	0.86	0.88	0.88	-0.43%	64,891
Oct 21, 2024	0.88	0.89	0.87	0.88	0.88	-0.11%	109,494
Oct 18, 2024	0.87	0.90	0.85	0.88	0.88	1.00%	48,608
Oct 17, 2024	0.86	0.90	0.85	0.87	0.87	0.73%	83,409
Oct 16, 2024	0.86	0.87	0.81	0.87	0.87	1.98%	113,357
Oct 15, 2024	0.90	0.90	0.80	0.85	0.85	-5.12%	318,211
Oct 14, 2024	0.87	0.90	0.87	0.90	0.90	0.56%	46,089
Oct 11, 2024	0.87	0.91	0.87	0.89	0.89	1.84%	103,036
Oct 10, 2024	0.87	0.89	0.87	0.87	0.87	-1.80%	76,258
Oct 9, 2024	0.87	0.90	0.87	0.89	0.89	2.88%	42,208
Oct 8, 2024	0.89	0.91	0.86	0.87	0.87	-5.37%	125,974
Oct 7, 2024	0.92	0.95	0.88	0.91	0.91	-0.23%	73,301
Oct 4, 2024	0.90	0.93	0.90	0.92	0.92	1.80%	44,427
Oct 3, 2024	0.92	0.94	0.90	0.90	0.90	-4.17%	52,008
Oct 2, 2024	0.91	0.94	0.88	0.94	0.94	5.55%	169,994
Oct 1, 2024	0.94	0.94	0.88	0.89	0.89	-4.32%	200,484
Sep 30, 2024	0.88	0.94	0.87	0.93	0.93	4.21%	95,781
Sep 27, 2024	0.91	0.91	0.86	0.89	0.89	-1.23%	181,514
Sep 26, 2024	0.89	0.91	0.86	0.90	0.90	6.94%	301,846
Sep 25, 2024	0.84	0.86	0.82	0.84	0.84	0.75%	125,630
Sep 24, 2024	0.86	0.88	0.81	0.84	0.84	-1.75%	208,413
Sep 23, 2024	0.86	0.89	0.84	0.85	0.85	-4.08%	164,674
Sep 20, 2024	0.90	0.90	0.84	0.89	0.89	1.69%	225,065
Sep 19, 2024	0.86	0.89	0.86	0.88	0.88	1.74%	178,004
Sep 18, 2024	0.87	0.90	0.86	0.86	0.86	-2.21%	130,637
Sep 17, 2024	0.86	0.88	0.85	0.88	0.88	2.85%	365,475
Sep 16, 2024	0.86	0.89	0.85	0.86	0.86	-	160,876
Sep 13, 2024	0.87	0.91	0.86	0.86	0.86	-1.72%	319,709
Sep 12, 2024	0.87	0.90	0.86	0.87	0.87	0.66%	53,377
Sep 11, 2024	0.87	0.88	0.86	0.86	0.86	-1.63%	86,554
Sep 10, 2024	0.88	0.89	0.86	0.88	0.88	0.34%	76,623
Sep 9, 2024	0.88	0.89	0.85	0.88	0.88	-0.05%	104,095
Sep 6, 2024	0.89	0.89	0.85	0.88	0.88	-0.35%	111,220
Sep 5, 2024	0.90	0.90	0.87	0.88	0.88	-1.70%	101,434
Sep 4, 2024	0.86	0.91	0.85	0.89	0.89	3.17%	159,188
Sep 3, 2024	0.95	0.95	0.85	0.87	0.87	-7.01%	539,925
Aug 30, 2024	0.95	0.98	0.93	0.93	0.93	-0.95%	123,523
Aug 29, 2024	1.00	1.00	0.94	0.94	0.94	-5.58%	307,269
Aug 28, 2024	0.98	1.01	0.97	1.00	1.00	1.42%	275,732
Aug 27, 2024	0.96	1.00	0.96	0.98	0.98	0.48%	240,510
Aug 26, 2024	0.99	1.00	0.95	0.98	0.98	-0.21%	337,956
Aug 23, 2024	1.01	1.04	0.98	0.98	0.98	-2.00%	795,407
Aug 22, 2024	1.07	1.10	0.99	1.00	1.00	-6.54%	1,043,707
Aug 21, 2024	1.00	1.16	0.99	1.07	1.07	0.94%	1,986,635
Aug 20, 2024	0.96	1.08	0.91	1.06	1.06	0.95%	2,129,616
Aug 19, 2024	1.15	1.19	0.98	1.05	1.05	2.94%	8,125,514
Aug 16, 2024	0.89	1.08	0.86	1.02	1.02	22.14%	2,253,271
Aug 15, 2024	0.87	0.90	0.80	0.84	0.84	-1.05%	490,162
Aug 14, 2024	0.78	0.94	0.77	0.84	0.84	9.47%	1,764,620
Aug 13, 2024	0.81	0.81	0.75	0.77	0.77	-6.16%	564,121
Aug 12, 2024	0.82	0.85	0.81	0.82	0.82	0.19%	118,385
Aug 9, 2024	0.86	0.86	0.81	0.82	0.82	-1.19%	284,786
Aug 8, 2024	0.85	0.85	0.80	0.83	0.83	-0.85%	141,102
Aug 7, 2024	0.85	0.87	0.82	0.84	0.84	-0.82%	202,827
Aug 6, 2024	0.86	0.87	0.83	0.84	0.84	-1.53%	153,906
Aug 5, 2024	0.85	0.88	0.80	0.86	0.86	4.26%	393,408
Aug 2, 2024	0.83	0.84	0.81	0.82	0.82	-3.86%	241,650
Aug 1, 2024	0.89	0.89	0.84	0.86	0.86	-3.89%	133,913
Jul 31, 2024	0.88	0.90	0.87	0.89	0.89	0.60%	134,208
Jul 30, 2024	0.89	0.90	0.87	0.88	0.88	-0.87%	72,835
Jul 29, 2024	0.90	0.90	0.88	0.89	0.89	0.24%	107,045
Jul 26, 2024	0.91	0.91	0.88	0.89	0.89	0.53%	148,256
Jul 25, 2024	0.88	0.90	0.87	0.89	0.89	0.60%	130,507
Jul 24, 2024	0.90	0.92	0.86	0.88	0.88	-2.69%	253,044
Jul 23, 2024	0.91	0.96	0.90	0.90	0.90	-0.57%	228,721
Jul 22, 2024	0.90	0.92	0.90	0.91	0.91	1.07%	91,670
Jul 19, 2024	0.94	0.94	0.90	0.90	0.90	-0.01%	139,157
Jul 18, 2024	0.93	0.97	0.90	0.90	0.90	-4.56%	168,396
Jul 17, 2024	0.96	0.98	0.93	0.94	0.94	-0.47%	177,553
Jul 16, 2024	0.94	0.98	0.92	0.95	0.95	1.26%	524,534
Jul 15, 2024	0.91	0.94	0.90	0.94	0.94	4.14%	279,850
Jul 12, 2024	0.90	0.91	0.87	0.90	0.90	1.76%	182,323
Jul 11, 2024	0.82	0.90	0.82	0.88	0.88	5.29%	289,859
Jul 10, 2024	0.81	0.85	0.81	0.84	0.84	2.22%	254,033
Jul 9, 2024	0.81	0.83	0.79	0.82	0.82	0.35%	181,868
Jul 8, 2024	0.83	0.83	0.78	0.82	0.82	-2.10%	399,044
Jul 5, 2024	0.88	0.88	0.82	0.84	0.84	-3.97%	362,048
Jul 3, 2024	0.87	0.88	0.86	0.87	0.87	0.81%	56,216
Jul 2, 2024	0.87	0.89	0.86	0.86	0.86	-0.75%	244,393