Chimerix, Inc. (CMRX)
NASDAQ: CMRX · Real-Time Price · USD
8.55
0.00 (0.00%)
At close: Apr 17, 2025, 4:00 PM
8.54
-0.01 (-0.12%)
After-hours: Apr 17, 2025, 6:10 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | -0.12% | 755,560 |
| Apr 16, 2025 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | - | 1,963,135 |
| Apr 15, 2025 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 0.12% | 1,587,797 |
| Apr 14, 2025 | 8.54 | 8.54 | 8.52 | 8.54 | 8.54 | 0.23% | 1,547,950 |
| Apr 11, 2025 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | -0.12% | 1,537,676 |
| Apr 10, 2025 | 8.52 | 8.55 | 8.51 | 8.53 | 8.53 | - | 2,955,733 |
| Apr 9, 2025 | 8.51 | 8.53 | 8.50 | 8.53 | 8.53 | 0.24% | 4,183,363 |
| Apr 8, 2025 | 8.52 | 8.54 | 8.51 | 8.51 | 8.51 | -0.12% | 1,166,222 |
| Apr 7, 2025 | 8.50 | 8.53 | 8.46 | 8.52 | 8.52 | -0.12% | 4,246,305 |
| Apr 4, 2025 | 8.51 | 8.54 | 8.51 | 8.53 | 8.53 | - | 4,547,808 |
| Apr 3, 2025 | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | 0.12% | 1,013,468 |
| Apr 2, 2025 | 8.52 | 8.53 | 8.51 | 8.52 | 8.52 | 0.24% | 1,347,712 |
| Apr 1, 2025 | 8.50 | 8.51 | 8.50 | 8.50 | 8.50 | -0.12% | 1,747,285 |
| Mar 31, 2025 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 0.12% | 1,928,593 |
| Mar 28, 2025 | 8.50 | 8.51 | 8.50 | 8.50 | 8.50 | - | 835,890 |
| Mar 27, 2025 | 8.51 | 8.52 | 8.50 | 8.50 | 8.50 | -0.23% | 706,317 |
| Mar 26, 2025 | 8.51 | 8.53 | 8.50 | 8.52 | 8.52 | 0.12% | 1,227,207 |
| Mar 25, 2025 | 8.51 | 8.53 | 8.51 | 8.51 | 8.51 | 0.12% | 1,234,592 |
| Mar 24, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | - | 1,734,509 |
| Mar 21, 2025 | 8.49 | 8.52 | 8.49 | 8.50 | 8.50 | 0.35% | 3,192,531 |
| Mar 20, 2025 | 8.48 | 8.50 | 8.47 | 8.47 | 8.47 | -0.12% | 1,652,694 |
| Mar 19, 2025 | 8.48 | 8.49 | 8.47 | 8.48 | 8.48 | - | 1,856,699 |
| Mar 18, 2025 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 0.12% | 1,499,120 |
| Mar 17, 2025 | 8.46 | 8.48 | 8.46 | 8.47 | 8.47 | 0.12% | 1,549,715 |
| Mar 14, 2025 | 8.47 | 8.48 | 8.46 | 8.46 | 8.46 | -0.12% | 2,241,975 |
| 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 |