-
5 DAY PERFORMANCE
+2.93% -
1 MONTH PERFORMANCE
-0.23% -
3 MONTH PERFORMANCE
+7.02% -
6 MONTH PERFORMANCE
-11.43% -
YEAR-TO-DATE PERFORMANCE
-3.38% -
1 YEAR PERFORMANCE
-3.10%
Chimerix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.88 | $0.93 (6.21%) | $0.94 | $0.87 | 95,781 | $83.27 M |
| 09/27/2024 | $0.91 | $0.89 (-1.93%) | $0.91 | $0.86 | 181,514 | $79.99 M |
| 09/26/2024 | $0.89 | $0.90 (1.86%) | $0.91 | $0.86 | 301,846 | $80.98 M |
| 09/25/2024 | $0.84 | $0.84 (1.08%) | $0.86 | $0.82 | 125,630 | $75.73 M |
| 09/24/2024 | $0.86 | $0.84 (-2.16%) | $0.88 | $0.81 | 208,413 | $75.16 M |
| 09/23/2024 | $0.86 | $0.85 (-0.87%) | $0.89 | $0.84 | 164,700 | $76.50 M |
| 09/20/2024 | $0.90 | $0.89 (-1.01%) | $0.90 | $0.84 | 225,100 | $79.75 M |
| 09/19/2024 | $0.86 | $0.88 (1.74%) | $0.89 | $0.86 | 178,004 | $78.43 M |
| 09/18/2024 | $0.87 | $0.86 (-1.18%) | $0.90 | $0.86 | 130,637 | $77.08 M |
| 09/17/2024 | $0.86 | $0.88 (2.85%) | $0.88 | $0.85 | 365,475 | $78.82 M |
| 09/16/2024 | $0.86 | $0.86 (-0.58%) | $0.89 | $0.85 | 160,900 | $76.63 M |
| 09/13/2024 | $0.87 | $0.86 (-1.85%) | $0.91 | $0.86 | 319,709 | $76.63 M |
| 09/12/2024 | $0.87 | $0.87 (0%) | $0.90 | $0.86 | 53,400 | $77.98 M |
| 09/11/2024 | $0.87 | $0.86 (-0.66%) | $0.88 | $0.86 | 86,600 | $77.47 M |
| 09/10/2024 | $0.88 | $0.88 (-0.16%) | $0.89 | $0.86 | 76,623 | $78.75 M |
| 09/09/2024 | $0.88 | $0.88 (-0.5%) | $0.89 | $0.85 | 104,100 | $78.48 M |
| 09/06/2024 | $0.89 | $0.88 (-1.57%) | $0.89 | $0.85 | 111,220 | $78.52 M |
| 09/05/2024 | $0.90 | $0.88 (-2.32%) | $0.90 | $0.87 | 101,434 | $78.79 M |
| 09/04/2024 | $0.86 | $0.89 (3.99%) | $0.91 | $0.85 | 159,216 | $80.16 M |
| 09/03/2024 | $0.95 | $0.87 (-8.46%) | $0.95 | $0.85 | 539,925 | $77.69 M |
| 08/30/2024 | $0.95 | $0.93 (-1.37%) | $0.98 | $0.93 | 123,523 | $83.55 M |
| 08/29/2024 | $1.00 | $0.94 (-5.58%) | $1.00 | $0.94 | 307,300 | $84.34 M |
| 08/28/2024 | $0.98 | $1.00 (1.69%) | $1.01 | $0.97 | 275,732 | $89.33 M |
| 08/27/2024 | $0.96 | $0.98 (2.35%) | $1.00 | $0.96 | 240,510 | $88.07 M |
| 08/26/2024 | $0.99 | $0.98 (-1.22%) | $1.00 | $0.95 | 338,000 | $87.65 M |
| 08/23/2024 | $1.01 | $0.98 (-2.97%) | $1.04 | $0.98 | 795,407 | $87.84 M |
| 08/22/2024 | $1.07 | $1.00 (-6.54%) | $1.10 | $0.99 | 1.04 M | $89.63 M |
| 08/21/2024 | $1.00 | $1.07 (7%) | $1.16 | $0.99 | 1.99 M | $95.91 M |
| 08/20/2024 | $0.96 | $1.06 (9.86%) | $1.08 | $0.91 | 2.13 M | $95.01 M |
| 08/19/2024 | $1.15 | $1.05 (-8.7%) | $1.19 | $0.98 | 8.13 M | $94.11 M |
| 08/16/2024 | $0.89 | $1.02 (14.61%) | $1.08 | $0.86 | 2.25 M | $91.42 M |
| 08/15/2024 | $0.87 | $0.84 (-4.01%) | $0.90 | $0.80 | 490,200 | $74.85 M |
| 08/14/2024 | $0.78 | $0.84 (8.66%) | $0.94 | $0.77 | 1.76 M | $75.65 M |
| 08/13/2024 | $0.81 | $0.77 (-4.22%) | $0.81 | $0.75 | 564,121 | $69.11 M |
| 08/12/2024 | $0.82 | $0.82 (0.18%) | $0.85 | $0.81 | 118,400 | $73.64 M |
| 08/09/2024 | $0.86 | $0.82 (-4.51%) | $0.86 | $0.81 | 284,800 | $73.20 M |
| 08/08/2024 | $0.85 | $0.83 (-2.24%) | $0.85 | $0.80 | 141,102 | $74.08 M |
| 08/07/2024 | $0.85 | $0.84 (-1.53%) | $0.87 | $0.82 | 202,827 | $74.71 M |
| 08/06/2024 | $0.86 | $0.84 (-1.6%) | $0.87 | $0.83 | 153,906 | $75.33 M |
| 08/05/2024 | $0.85 | $0.86 (0.82%) | $0.88 | $0.80 | 393,408 | $76.50 M |
| 08/02/2024 | $0.83 | $0.82 (-0.88%) | $0.84 | $0.81 | 241,650 | $73.37 M |
| 08/01/2024 | $0.89 | $0.86 (-3.87%) | $0.89 | $0.84 | 133,913 | $76.32 M |
| 07/31/2024 | $0.88 | $0.89 (1.06%) | $0.90 | $0.87 | 134,208 | $79.40 M |
| 07/30/2024 | $0.89 | $0.88 (-0.64%) | $0.90 | $0.87 | 72,835 | $78.93 M |
| 07/29/2024 | $0.90 | $0.89 (-1.14%) | $0.90 | $0.88 | 107,045 | $79.63 M |
| 07/26/2024 | $0.91 | $0.89 (-2.2%) | $0.91 | $0.88 | 148,300 | $79.44 M |
| 07/25/2024 | $0.88 | $0.89 (1.06%) | $0.90 | $0.87 | 130,507 | $79.02 M |
| 07/24/2024 | $0.90 | $0.88 (-2.22%) | $0.92 | $0.86 | 253,044 | $78.55 M |
| 07/23/2024 | $0.91 | $0.90 (-0.63%) | $0.96 | $0.90 | 228,721 | $80.72 M |
| 07/22/2024 | $0.90 | $0.91 (1.62%) | $0.92 | $0.90 | 91,670 | $81.18 M |
| 07/19/2024 | $0.94 | $0.90 (-4.27%) | $0.94 | $0.90 | 139,157 | $80.32 M |
| 07/18/2024 | $0.93 | $0.90 (-3.23%) | $0.97 | $0.90 | 168,396 | $80.33 M |
| 07/17/2024 | $0.96 | $0.94 (-1.61%) | $0.98 | $0.93 | 177,553 | $84.17 M |
| 07/16/2024 | $0.94 | $0.95 (0.8%) | $0.98 | $0.92 | 524,534 | $84.57 M |
| 07/15/2024 | $0.91 | $0.94 (2.94%) | $0.94 | $0.90 | 279,850 | $83.52 M |
| 07/12/2024 | $0.90 | $0.90 (-0.14%) | $0.91 | $0.87 | 182,323 | $80.20 M |
| 07/11/2024 | $0.82 | $0.88 (7.54%) | $0.90 | $0.82 | 289,859 | $78.82 M |
| 07/10/2024 | $0.81 | $0.84 (3.53%) | $0.85 | $0.81 | 254,033 | $74.85 M |
| 07/09/2024 | $0.81 | $0.82 (1.28%) | $0.83 | $0.79 | 181,868 | $73.23 M |
| 07/08/2024 | $0.83 | $0.82 (-1.51%) | $0.83 | $0.78 | 399,044 | $72.97 M |
| 07/05/2024 | $0.88 | $0.84 (-4.84%) | $0.88 | $0.82 | 362,048 | $74.53 M |
| 07/03/2024 | $0.87 | $0.87 (-0.06%) | $0.88 | $0.86 | 56,216 | $77.61 M |
| 07/02/2024 | $0.87 | $0.86 (-0.85%) | $0.89 | $0.86 | 244,393 | $76.99 M |
| 07/01/2024 | $0.89 | $0.87 (-2.24%) | $0.90 | $0.87 | 216,679 | $77.57 M |