Chimerix, Inc. - Common Stock (CMRX)
8.5250
+0.0050 (0.06%)
NASDAQ · Last Trade: Apr 3rd, 4:05 PM EDT
Historical Prices For Chimerix, Inc. - Common Stock (CMRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 8.52 | 8.53 | 8.51 | 8.52 | 1,347,706 | 8.52 |
| 4/01/2025 | 8.50 | 8.51 | 8.50 | 8.50 | 1,747,285 | 8.50 |
| 3/31/2025 | 8.50 | 8.51 | 8.50 | 8.51 | 1,928,592 | 8.51 |
| 3/28/2025 | 8.50 | 8.51 | 8.50 | 8.50 | 835,890 | 8.50 |
| 3/27/2025 | 8.51 | 8.52 | 8.50 | 8.50 | 706,017 | 8.50 |
| 3/26/2025 | 8.51 | 8.53 | 8.50 | 8.52 | 1,227,208 | 8.52 |
| 3/25/2025 | 8.51 | 8.53 | 8.50 | 8.51 | 1,234,582 | 8.51 |
| 3/24/2025 | 8.49 | 8.51 | 8.49 | 8.50 | 1,734,509 | 8.50 |
| 3/21/2025 | 8.49 | 8.52 | 8.49 | 8.50 | 3,192,531 | 8.50 |
| 3/20/2025 | 8.48 | 8.50 | 8.47 | 8.47 | 1,652,679 | 8.47 |
| 3/19/2025 | 8.48 | 8.49 | 8.47 | 8.48 | 1,852,734 | 8.48 |
| 3/18/2025 | 8.47 | 8.48 | 8.47 | 8.48 | 1,495,650 | 8.48 |
| 3/17/2025 | 8.46 | 8.48 | 8.46 | 8.47 | 1,549,700 | 8.47 |
| 3/14/2025 | 8.47 | 8.48 | 8.46 | 8.46 | 2,241,975 | 8.46 |
| 3/13/2025 | 8.45 | 8.48 | 8.45 | 8.47 | 2,651,716 | 8.47 |
| 3/12/2025 | 8.44 | 8.47 | 8.44 | 8.46 | 1,835,966 | 8.46 |
| 3/11/2025 | 8.43 | 8.46 | 8.43 | 8.45 | 2,981,347 | 8.45 |
| 3/10/2025 | 8.42 | 8.46 | 8.42 | 8.46 | 4,299,823 | 8.46 |
| 3/07/2025 | 8.42 | 8.44 | 8.41 | 8.43 | 7,019,052 | 8.43 |
| 3/06/2025 | 8.43 | 8.44 | 8.42 | 8.43 | 10,657,165 | 8.43 |
| 3/05/2025 | 8.40 | 8.47 | 8.40 | 8.46 | 118,514,390 | 8.46 |
| 3/04/2025 | 5.02 | 5.14 | 4.86 | 4.96 | 2,034,433 | 4.96 |
| 3/03/2025 | 5.17 | 5.53 | 4.87 | 5.04 | 4,566,014 | 5.04 |
| 2/28/2025 | 4.81 | 5.25 | 4.62 | 5.25 | 1,925,415 | 5.25 |
| 2/27/2025 | 4.63 | 4.96 | 4.60 | 4.74 | 1,013,667 | 4.74 |
| 2/26/2025 | 4.79 | 5.00 | 4.58 | 4.60 | 1,677,570 | 4.60 |
| 2/25/2025 | 4.75 | 4.82 | 4.53 | 4.67 | 1,712,481 | 4.67 |
| 2/24/2025 | 5.16 | 5.18 | 4.76 | 4.76 | 1,960,137 | 4.76 |
| 2/21/2025 | 5.28 | 5.28 | 5.09 | 5.15 | 1,970,181 | 5.15 |
| 2/20/2025 | 5.11 | 5.25 | 4.95 | 5.17 | 1,726,248 | 5.17 |
| 2/19/2025 | 5.01 | 5.53 | 4.85 | 5.08 | 4,449,290 | 5.08 |
| 2/18/2025 | 5.05 | 5.15 | 4.80 | 4.83 | 4,621,458 | 4.83 |
| 2/14/2025 | 4.56 | 4.65 | 4.34 | 4.38 | 1,216,852 | 4.38 |
| 2/13/2025 | 4.49 | 4.58 | 4.26 | 4.56 | 1,454,146 | 4.56 |
| 2/12/2025 | 4.37 | 4.48 | 4.21 | 4.44 | 1,543,902 | 4.44 |
| 2/11/2025 | 4.00 | 4.37 | 3.94 | 4.36 | 2,103,274 | 4.36 |
| 2/10/2025 | 4.21 | 4.25 | 3.94 | 4.06 | 1,106,136 | 4.06 |
| 2/07/2025 | 4.14 | 4.30 | 4.04 | 4.21 | 2,080,647 | 4.21 |
| 2/06/2025 | 4.07 | 4.17 | 3.98 | 4.12 | 1,956,797 | 4.12 |
| 2/05/2025 | 3.93 | 4.02 | 3.85 | 3.97 | 1,472,490 | 3.97 |
| 2/04/2025 | 3.82 | 3.98 | 3.79 | 3.93 | 881,611 | 3.93 |
| 2/03/2025 | 3.87 | 3.99 | 3.78 | 3.80 | 1,561,343 | 3.80 |
| 1/31/2025 | 4.14 | 4.20 | 3.88 | 3.94 | 1,197,794 | 3.94 |
| 1/30/2025 | 4.13 | 4.22 | 4.04 | 4.11 | 1,350,978 | 4.11 |
| 1/29/2025 | 4.03 | 4.14 | 3.95 | 4.07 | 1,033,097 | 4.07 |
| 1/28/2025 | 4.05 | 4.12 | 3.96 | 4.06 | 1,023,840 | 4.06 |
| 1/27/2025 | 3.90 | 4.21 | 3.83 | 4.03 | 1,108,003 | 4.03 |
| 1/24/2025 | 3.83 | 3.99 | 3.81 | 3.96 | 757,202 | 3.96 |
| 1/23/2025 | 3.74 | 3.99 | 3.74 | 3.83 | 1,724,107 | 3.83 |
| 1/22/2025 | 3.89 | 3.97 | 3.70 | 3.78 | 1,537,761 | 3.78 |
| 1/21/2025 | 3.52 | 4.07 | 3.43 | 3.84 | 2,132,974 | 3.84 |
| 1/17/2025 | 3.58 | 3.67 | 3.54 | 3.55 | 927,142 | 3.55 |
| 1/16/2025 | 3.49 | 3.72 | 3.35 | 3.66 | 1,138,046 | 3.66 |
| 1/15/2025 | 3.47 | 3.54 | 3.25 | 3.47 | 1,788,449 | 3.47 |
| 1/14/2025 | 3.31 | 3.48 | 3.26 | 3.37 | 2,358,627 | 3.37 |
| 1/13/2025 | 3.20 | 3.45 | 3.12 | 3.31 | 1,444,754 | 3.31 |
| 1/10/2025 | 3.45 | 3.48 | 3.22 | 3.25 | 1,481,001 | 3.25 |
| 1/08/2025 | 3.60 | 3.60 | 3.40 | 3.49 | 1,193,944 | 3.49 |
| 1/07/2025 | 3.59 | 3.78 | 3.49 | 3.66 | 1,568,533 | 3.66 |
| 1/06/2025 | 3.71 | 3.80 | 3.51 | 3.54 | 1,915,300 | 3.54 |
| 1/03/2025 | 3.45 | 3.64 | 3.30 | 3.62 | 1,289,167 | 3.62 |