Chimerix, Inc. (CMRX)
NASDAQ: CMRX · Real-Time Price · USD
8.46
-0.01 (-0.12%)
Mar 14, 2025, 10:55 AM EDT - Market open

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20258.458.488.458.478.470.12%2,652,972
Mar 12, 20258.448.478.448.468.460.12%1,836,016
Mar 11, 20258.438.468.438.458.45-0.12%2,981,412
Mar 10, 20258.428.468.428.468.460.36%4,298,423
Mar 7, 20258.428.448.428.438.43-7,019,050
Mar 6, 20258.438.448.428.438.43-0.35%10,659,689
Mar 5, 20258.408.478.408.468.4670.56%118,497,085
Mar 4, 20255.025.144.864.964.96-1.59%2,034,433
Mar 3, 20255.175.534.875.045.04-4.00%4,567,199
Feb 28, 20254.815.254.625.255.2510.76%1,925,415
Feb 27, 20254.634.974.604.744.743.04%1,017,979
Feb 26, 20254.795.004.594.604.60-1.50%1,677,826
Feb 25, 20254.754.824.534.674.67-1.89%1,713,462
Feb 24, 20255.165.184.764.764.76-7.57%1,960,159
Feb 21, 20255.285.285.095.155.15-0.39%1,970,181
Feb 20, 20255.115.254.955.175.171.77%1,727,456
Feb 19, 20255.015.534.855.085.085.18%4,451,982
Feb 18, 20255.055.154.804.834.8310.27%4,630,887
Feb 14, 20254.564.654.344.384.38-3.95%1,216,852
Feb 13, 20254.494.584.264.564.562.70%1,454,430
Feb 12, 20254.374.484.214.444.441.83%1,544,092
Feb 11, 20254.004.373.954.364.367.39%2,104,085
Feb 10, 20254.214.253.944.064.06-3.56%1,104,640
Feb 7, 20254.144.304.044.214.212.18%2,080,647
Feb 6, 20254.074.173.984.124.123.78%1,959,118
Feb 5, 20253.934.023.853.973.971.02%1,472,490
Feb 4, 20253.823.983.793.933.933.42%882,526
Feb 3, 20253.873.993.783.803.80-3.55%1,561,345
Jan 31, 20254.144.203.883.943.94-4.14%1,197,794
Jan 30, 20254.134.224.044.114.110.98%1,351,144
Jan 29, 20254.034.143.954.074.070.25%1,033,223
Jan 28, 20254.054.123.964.064.060.74%1,023,841
Jan 27, 20253.904.213.834.034.031.77%1,108,020
Jan 24, 20253.833.993.813.963.963.39%757,202
Jan 23, 20253.743.993.743.833.831.32%1,724,221
Jan 22, 20253.893.973.703.783.78-1.56%1,538,171
Jan 21, 20253.524.073.433.843.848.17%2,133,005
Jan 17, 20253.583.673.543.553.55-3.01%927,142
Jan 16, 20253.493.723.353.663.665.48%1,138,815
Jan 15, 20253.473.553.253.473.472.97%1,788,454
Jan 14, 20253.313.483.263.373.371.81%2,358,649
Jan 13, 20253.203.453.123.313.311.85%1,444,877
Jan 10, 20253.453.483.223.253.25-6.88%1,481,001
Jan 8, 20253.603.603.403.493.49-4.64%1,193,944
Jan 7, 20253.593.783.493.663.663.39%1,568,634
Jan 6, 20253.713.803.513.543.54-2.21%1,918,970
Jan 3, 20253.453.643.303.623.626.78%1,289,167
Jan 2, 20253.513.693.213.393.39-2.59%1,492,320
Dec 31, 20243.463.533.203.483.481.16%2,026,154
Dec 30, 20243.653.673.263.443.44-0.58%1,614,195