Chimerix Inc. (CMRX)
8.53
0.00 (0.00%)
At close: Apr 04, 2025, 3:59 PM
8.52
-0.06%
After-hours: Apr 04, 2025, 05:44 PM EDT
Chimerix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 8.51 | 8.54 | 8.51 | 8.53 | 0.00 | 0.00% | 4,547,574 |
| Apr 3, 2025 | 8.51 | 8.53 | 8.51 | 8.53 | 0.01 | 0.12% | 1,013,468 |
| Apr 2, 2025 | 8.52 | 8.53 | 8.51 | 8.52 | 0.02 | 0.24% | 1,347,712 |
| Apr 1, 2025 | 8.50 | 8.51 | 8.50 | 8.50 | -0.01 | -0.12% | 1,747,300 |
| Mar 31, 2025 | 8.50 | 8.51 | 8.50 | 8.51 | 0.01 | 0.12% | 1,928,600 |
| Mar 28, 2025 | 8.50 | 8.51 | 8.50 | 8.50 | 0.00 | 0.00% | 835,890 |
| Mar 27, 2025 | 8.51 | 8.52 | 8.50 | 8.50 | -0.02 | -0.23% | 706,317 |
| Mar 26, 2025 | 8.51 | 8.53 | 8.50 | 8.52 | 0.01 | 0.12% | 1,227,207 |
| Mar 25, 2025 | 8.51 | 8.53 | 8.50 | 8.51 | 0.01 | 0.12% | 1,234,600 |
| Mar 24, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 0.00 | 0.00% | 1,734,509 |
| Mar 21, 2025 | 8.49 | 8.52 | 8.49 | 8.50 | 0.03 | 0.35% | 3,192,531 |
| Mar 20, 2025 | 8.48 | 8.50 | 8.47 | 8.47 | -0.01 | -0.12% | 1,652,700 |
| Mar 19, 2025 | 8.48 | 8.49 | 8.47 | 8.48 | 0.00 | 0.00% | 1,856,700 |
| Mar 18, 2025 | 8.47 | 8.48 | 8.47 | 8.48 | 0.01 | 0.12% | 1,499,120 |
| Mar 17, 2025 | 8.46 | 8.48 | 8.46 | 8.47 | 0.01 | 0.12% | 1,549,715 |
| Mar 14, 2025 | 8.47 | 8.48 | 8.46 | 8.46 | -0.01 | -0.12% | 2,241,975 |
| Mar 13, 2025 | 8.45 | 8.48 | 8.45 | 8.47 | 0.01 | 0.12% | 2,653,000 |
| Mar 12, 2025 | 8.44 | 8.47 | 8.44 | 8.46 | 0.01 | 0.12% | 1,836,016 |
| Mar 11, 2025 | 8.43 | 8.46 | 8.43 | 8.45 | -0.01 | -0.12% | 2,981,412 |
| Mar 10, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | 0.03 | 0.36% | 4,300,212 |
| Mar 7, 2025 | 8.42 | 8.44 | 8.41 | 8.43 | 0.00 | 0.00% | 7,019,050 |
| Mar 6, 2025 | 8.43 | 8.44 | 8.42 | 8.43 | -0.03 | -0.35% | 10,659,700 |
| Mar 5, 2025 | 8.40 | 8.47 | 8.40 | 8.46 | 3.50 | 70.56% | 118,555,030 |
| Mar 4, 2025 | 5.02 | 5.14 | 4.86 | 4.96 | -0.08 | -1.59% | 2,034,433 |
| Mar 3, 2025 | 5.17 | 5.53 | 4.87 | 5.04 | -0.21 | -4.00% | 4,567,200 |
| Feb 28, 2025 | 4.81 | 5.25 | 4.62 | 5.25 | 0.51 | 10.76% | 1,925,415 |
| Feb 27, 2025 | 4.63 | 4.97 | 4.60 | 4.74 | 0.14 | 3.04% | 1,018,000 |
| Feb 26, 2025 | 4.79 | 5.00 | 4.59 | 4.60 | -0.07 | -1.50% | 1,677,826 |
| Feb 25, 2025 | 4.75 | 4.82 | 4.53 | 4.67 | -0.09 | -1.89% | 1,713,500 |
| Feb 24, 2025 | 5.16 | 5.18 | 4.76 | 4.76 | -0.39 | -7.57% | 1,960,200 |
| Feb 21, 2025 | 5.28 | 5.28 | 5.09 | 5.15 | -0.02 | -0.39% | 1,970,200 |
| Feb 20, 2025 | 5.11 | 5.25 | 4.95 | 5.17 | 0.09 | 1.77% | 1,727,500 |
| Feb 19, 2025 | 5.01 | 5.53 | 4.85 | 5.08 | 0.25 | 5.18% | 4,452,000 |
| Feb 18, 2025 | 5.05 | 5.15 | 4.80 | 4.83 | 0.45 | 10.27% | 4,630,900 |
| Feb 14, 2025 | 4.56 | 4.65 | 4.34 | 4.38 | -0.18 | -3.95% | 1,216,852 |
| Feb 13, 2025 | 4.49 | 4.58 | 4.26 | 4.56 | 0.12 | 2.70% | 1,454,430 |
| Feb 12, 2025 | 4.37 | 4.48 | 4.21 | 4.44 | 0.08 | 1.83% | 1,544,092 |
| Feb 11, 2025 | 4.00 | 4.37 | 3.95 | 4.36 | 0.30 | 7.39% | 2,104,100 |
| Feb 10, 2025 | 4.21 | 4.25 | 3.94 | 4.06 | -0.15 | -3.56% | 1,104,640 |
| Feb 7, 2025 | 4.14 | 4.30 | 4.04 | 4.21 | 0.09 | 2.18% | 2,080,647 |
| Feb 6, 2025 | 4.07 | 4.17 | 3.98 | 4.12 | 0.15 | 3.78% | 1,959,118 |
| Feb 5, 2025 | 3.93 | 4.02 | 3.85 | 3.97 | 0.04 | 1.02% | 1,472,500 |
| Feb 4, 2025 | 3.82 | 3.98 | 3.79 | 3.93 | 0.13 | 3.42% | 882,526 |
| Feb 3, 2025 | 3.87 | 3.99 | 3.78 | 3.80 | -0.14 | -3.55% | 1,561,345 |
| Jan 31, 2025 | 4.14 | 4.20 | 3.88 | 3.94 | -0.17 | -4.14% | 1,197,794 |
| Jan 30, 2025 | 4.13 | 4.22 | 4.04 | 4.11 | 0.04 | 0.98% | 1,351,144 |
| Jan 29, 2025 | 4.03 | 4.14 | 3.95 | 4.07 | 0.01 | 0.25% | 1,033,223 |
| Jan 28, 2025 | 4.05 | 4.12 | 3.96 | 4.06 | 0.03 | 0.74% | 1,023,841 |
| Jan 27, 2025 | 3.90 | 4.21 | 3.83 | 4.03 | 0.07 | 1.77% | 1,108,020 |
| Jan 24, 2025 | 3.83 | 3.99 | 3.81 | 3.96 | 0.13 | 3.39% | 757,202 |