Chimerix, Inc. (CMRX)
NASDAQ: CMRX · Real-Time Price · USD
8.47
+0.01 (0.06%)
Mar 14, 2025, 10:01 AM EDT - Market open
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.45 | 8.48 | 8.45 | 8.47 | 8.47 | 0.12% | 2,652,972 |
| Mar 12, 2025 | 8.44 | 8.47 | 8.44 | 8.46 | 8.46 | 0.12% | 1,836,016 |
| Mar 11, 2025 | 8.43 | 8.46 | 8.43 | 8.45 | 8.45 | -0.12% | 2,981,412 |
| Mar 10, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 0.36% | 4,298,423 |
| Mar 7, 2025 | 8.42 | 8.44 | 8.42 | 8.43 | 8.43 | - | 7,019,050 |
| Mar 6, 2025 | 8.43 | 8.44 | 8.42 | 8.43 | 8.43 | -0.35% | 10,659,689 |
| Mar 5, 2025 | 8.40 | 8.47 | 8.40 | 8.46 | 8.46 | 70.56% | 118,497,085 |
| Mar 4, 2025 | 5.02 | 5.14 | 4.86 | 4.96 | 4.96 | -1.59% | 2,034,433 |
| Mar 3, 2025 | 5.17 | 5.53 | 4.87 | 5.04 | 5.04 | -4.00% | 4,567,199 |
| Feb 28, 2025 | 4.81 | 5.25 | 4.62 | 5.25 | 5.25 | 10.76% | 1,925,415 |
| Feb 27, 2025 | 4.63 | 4.97 | 4.60 | 4.74 | 4.74 | 3.04% | 1,017,979 |
| Feb 26, 2025 | 4.79 | 5.00 | 4.59 | 4.60 | 4.60 | -1.50% | 1,677,826 |
| Feb 25, 2025 | 4.75 | 4.82 | 4.53 | 4.67 | 4.67 | -1.89% | 1,713,462 |
| Feb 24, 2025 | 5.16 | 5.18 | 4.76 | 4.76 | 4.76 | -7.57% | 1,960,159 |
| Feb 21, 2025 | 5.28 | 5.28 | 5.09 | 5.15 | 5.15 | -0.39% | 1,970,181 |
| Feb 20, 2025 | 5.11 | 5.25 | 4.95 | 5.17 | 5.17 | 1.77% | 1,727,456 |
| Feb 19, 2025 | 5.01 | 5.53 | 4.85 | 5.08 | 5.08 | 5.18% | 4,451,982 |
| Feb 18, 2025 | 5.05 | 5.15 | 4.80 | 4.83 | 4.83 | 10.27% | 4,630,887 |
| Feb 14, 2025 | 4.56 | 4.65 | 4.34 | 4.38 | 4.38 | -3.95% | 1,216,852 |
| Feb 13, 2025 | 4.49 | 4.58 | 4.26 | 4.56 | 4.56 | 2.70% | 1,454,430 |
| Feb 12, 2025 | 4.37 | 4.48 | 4.21 | 4.44 | 4.44 | 1.83% | 1,544,092 |
| Feb 11, 2025 | 4.00 | 4.37 | 3.95 | 4.36 | 4.36 | 7.39% | 2,104,085 |
| Feb 10, 2025 | 4.21 | 4.25 | 3.94 | 4.06 | 4.06 | -3.56% | 1,104,640 |
| Feb 7, 2025 | 4.14 | 4.30 | 4.04 | 4.21 | 4.21 | 2.18% | 2,080,647 |
| Feb 6, 2025 | 4.07 | 4.17 | 3.98 | 4.12 | 4.12 | 3.78% | 1,959,118 |
| Feb 5, 2025 | 3.93 | 4.02 | 3.85 | 3.97 | 3.97 | 1.02% | 1,472,490 |
| Feb 4, 2025 | 3.82 | 3.98 | 3.79 | 3.93 | 3.93 | 3.42% | 882,526 |
| Feb 3, 2025 | 3.87 | 3.99 | 3.78 | 3.80 | 3.80 | -3.55% | 1,561,345 |
| Jan 31, 2025 | 4.14 | 4.20 | 3.88 | 3.94 | 3.94 | -4.14% | 1,197,794 |
| Jan 30, 2025 | 4.13 | 4.22 | 4.04 | 4.11 | 4.11 | 0.98% | 1,351,144 |
| Jan 29, 2025 | 4.03 | 4.14 | 3.95 | 4.07 | 4.07 | 0.25% | 1,033,223 |
| Jan 28, 2025 | 4.05 | 4.12 | 3.96 | 4.06 | 4.06 | 0.74% | 1,023,841 |
| Jan 27, 2025 | 3.90 | 4.21 | 3.83 | 4.03 | 4.03 | 1.77% | 1,108,020 |
| Jan 24, 2025 | 3.83 | 3.99 | 3.81 | 3.96 | 3.96 | 3.39% | 757,202 |
| Jan 23, 2025 | 3.74 | 3.99 | 3.74 | 3.83 | 3.83 | 1.32% | 1,724,221 |
| Jan 22, 2025 | 3.89 | 3.97 | 3.70 | 3.78 | 3.78 | -1.56% | 1,538,171 |
| Jan 21, 2025 | 3.52 | 4.07 | 3.43 | 3.84 | 3.84 | 8.17% | 2,133,005 |
| Jan 17, 2025 | 3.58 | 3.67 | 3.54 | 3.55 | 3.55 | -3.01% | 927,142 |
| Jan 16, 2025 | 3.49 | 3.72 | 3.35 | 3.66 | 3.66 | 5.48% | 1,138,815 |
| Jan 15, 2025 | 3.47 | 3.55 | 3.25 | 3.47 | 3.47 | 2.97% | 1,788,454 |
| Jan 14, 2025 | 3.31 | 3.48 | 3.26 | 3.37 | 3.37 | 1.81% | 2,358,649 |
| Jan 13, 2025 | 3.20 | 3.45 | 3.12 | 3.31 | 3.31 | 1.85% | 1,444,877 |
| Jan 10, 2025 | 3.45 | 3.48 | 3.22 | 3.25 | 3.25 | -6.88% | 1,481,001 |
| Jan 8, 2025 | 3.60 | 3.60 | 3.40 | 3.49 | 3.49 | -4.64% | 1,193,944 |
| Jan 7, 2025 | 3.59 | 3.78 | 3.49 | 3.66 | 3.66 | 3.39% | 1,568,634 |
| Jan 6, 2025 | 3.71 | 3.80 | 3.51 | 3.54 | 3.54 | -2.21% | 1,918,970 |
| Jan 3, 2025 | 3.45 | 3.64 | 3.30 | 3.62 | 3.62 | 6.78% | 1,289,167 |
| Jan 2, 2025 | 3.51 | 3.69 | 3.21 | 3.39 | 3.39 | -2.59% | 1,492,320 |
| Dec 31, 2024 | 3.46 | 3.53 | 3.20 | 3.48 | 3.48 | 1.16% | 2,026,154 |
| Dec 30, 2024 | 3.65 | 3.67 | 3.26 | 3.44 | 3.44 | -0.58% | 1,614,195 |