Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	3.15	3.52	2.93	2.99	2.99	-13.33%	296,378
Aug 5, 2025	3.43	3.57	3.20	3.45	3.45	1.47%	254,832
Aug 4, 2025	3.20	3.56	2.96	3.40	3.40	3.03%	102,227
Aug 1, 2025	3.57	3.57	3.23	3.30	3.30	-7.95%	48,136
Jul 31, 2025	3.65	3.84	3.53	3.59	3.59	-3.11%	214,585
Jul 30, 2025	3.85	4.19	3.35	3.70	3.70	-3.14%	166,929
Jul 29, 2025	4.37	4.37	3.50	3.82	3.82	-6.83%	181,284
Jul 28, 2025	3.36	4.29	3.35	4.10	4.10	23.49%	398,344
Jul 25, 2025	3.00	3.37	2.99	3.32	3.32	10.67%	418,172
Jul 24, 2025	3.01	3.35	3.00	3.00	3.00	-4.15%	614,556
Jul 23, 2025	3.20	3.20	3.00	3.13	3.13	0.97%	228,026
Jul 22, 2025	3.04	3.22	2.98	3.10	3.10	8.39%	242,310
Jul 21, 2025	2.25	2.98	2.19	2.86	2.86	17.21%	237,216
Jul 18, 2025	2.41	2.57	2.41	2.44	2.44	2.95%	211,790
Jul 17, 2025	2.30	2.44	2.27	2.37	2.37	5.33%	234,831
Jul 16, 2025	2.17	2.32	2.11	2.25	2.25	1.86%	319,256
Jul 15, 2025	2.53	2.54	2.12	2.21	2.21	-12.69%	440,075
Jul 14, 2025	2.41	2.72	2.41	2.53	2.53	4.98%	19,903
Jul 11, 2025	2.53	2.59	2.41	2.41	2.41	-4.37%	5,124
Jul 10, 2025	2.40	2.70	2.40	2.52	2.52	5.00%	13,977
Jul 9, 2025	2.33	2.63	2.32	2.40	2.40	-3.92%	72,482
Jul 8, 2025	2.32	2.67	2.25	2.50	2.50	4.52%	129,434
Jul 7, 2025	2.36	2.62	2.23	2.39	2.39	1.70%	24,248
Jul 3, 2025	2.30	2.76	2.30	2.35	2.35	-0.93%	8,269
Jul 2, 2025	2.71	2.87	2.35	2.37	2.37	-8.77%	49,111
Jul 1, 2025	2.78	3.10	2.41	2.60	2.60	-6.04%	228,047
Jun 30, 2025	2.57	2.79	2.57	2.77	2.77	6.83%	16,619
Jun 27, 2025	2.69	2.85	2.55	2.59	2.59	-	18,098
Jun 26, 2025	2.54	2.89	2.54	2.59	2.59	-5.47%	14,411
Jun 25, 2025	2.48	2.87	2.48	2.74	2.74	1.93%	23,075
Jun 24, 2025	2.85	2.86	2.69	2.69	2.69	-7.15%	2,982
Jun 23, 2025	2.83	2.90	2.81	2.90	2.90	3.06%	2,251
Jun 20, 2025	2.76	2.99	2.62	2.81	2.81	1.41%	11,103
Jun 18, 2025	2.88	2.88	2.70	2.77	2.77	-2.12%	5,001
Jun 17, 2025	2.53	2.91	2.53	2.83	2.83	-1.22%	12,173
Jun 16, 2025	2.69	2.99	2.69	2.87	2.87	7.71%	4,739
Jun 13, 2025	2.82	2.82	2.65	2.66	2.66	-5.34%	1,171
Jun 12, 2025	2.49	2.93	2.49	2.81	2.81	11.07%	26,197
Jun 11, 2025	2.79	2.79	2.53	2.53	2.53	-8.33%	6,060
Jun 10, 2025	2.86	2.97	2.54	2.76	2.76	-1.78%	13,651
Jun 9, 2025	2.45	2.81	2.45	2.81	2.81	-1.75%	10,484
Jun 6, 2025	2.99	2.99	2.86	2.86	2.86	-4.03%	6,730
Jun 5, 2025	2.78	2.99	2.78	2.98	2.98	9.96%	28,367
Jun 4, 2025	2.81	2.83	2.71	2.71	2.71	0.37%	7,446
Jun 3, 2025	2.66	2.93	2.66	2.70	2.70	-0.74%	13,857
Jun 2, 2025	2.76	2.88	2.63	2.72	2.72	-4.90%	13,857
May 30, 2025	2.99	2.99	2.86	2.86	2.86	-1.38%	9,540
May 29, 2025	2.94	2.94	2.75	2.90	2.90	2.47%	98,602
May 28, 2025	2.72	2.95	2.72	2.83	2.83	3.66%	11,722
May 27, 2025	2.96	2.96	2.51	2.73	2.73	-3.87%	16,426