Chimerix Inc. (CMRX)
NASDAQ: CMRX
· Real-Time Price · USD
8.54
0.00 (0.00%)
At close: Apr 17, 2025, 3:59 PM
CMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.00% | 0 |
| 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 | 0.00% | 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% | 1,537,700 |
| Apr 10, 2025 | 8.52 | 8.55 | 8.51 | 8.53 | 8.53 | 0.00% | 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 | 0.00% | 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% | 1,747,300 |
| Mar 31, 2025 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 0.12% | 1,928,600 |
| Mar 28, 2025 | 8.50 | 8.51 | 8.50 | 8.50 | 8.50 | 0.00% | 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 | 8.50 | 8.51 | 8.51 | 0.12% | 1,234,600 |
| Mar 24, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | 0.00% | 1,734,509 |