5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
+165.22%
YEAR-TO-DATE PERFORMANCE
+145.40%
1 YEAR PERFORMANCE
+867.16%
Chimerix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $8.54 | $8.54 (0%) | $8.54 | $8.54 | 0 | $770.83 M |
| 04/17/2025 | $8.55 | $8.54 (-0.12%) | $8.55 | $8.54 | 755.56 K | $770.83 M |
| 04/16/2025 | $8.53 | $8.55 (0.23%) | $8.55 | $8.53 | 1.96 M | $771.74 M |
| 04/15/2025 | $8.53 | $8.55 (0.23%) | $8.55 | $8.53 | 1.59 M | $771.74 M |
| 04/14/2025 | $8.54 | $8.54 (0%) | $8.54 | $8.52 | 1.55 M | $770.83 M |
| 04/11/2025 | $8.53 | $8.52 (-0.12%) | $8.53 | $8.52 | 1.54 M | $769.03 M |
| 04/10/2025 | $8.52 | $8.53 (0.12%) | $8.55 | $8.51 | 2.96 M | $769.93 M |
| 04/09/2025 | $8.51 | $8.53 (0.24%) | $8.53 | $8.50 | 4.18 M | $769.93 M |
| 04/08/2025 | $8.52 | $8.51 (-0.12%) | $8.54 | $8.51 | 1.17 M | $768.13 M |
| 04/07/2025 | $8.50 | $8.52 (0.24%) | $8.53 | $8.46 | 4.25 M | $769.03 M |
| 04/04/2025 | $8.51 | $8.53 (0.24%) | $8.54 | $8.51 | 4.55 M | $769.93 M |
| 04/03/2025 | $8.51 | $8.53 (0.24%) | $8.53 | $8.51 | 1.01 M | $769.93 M |
| 04/02/2025 | $8.52 | $8.52 (0%) | $8.53 | $8.51 | 1.35 M | $769.03 M |
| 04/01/2025 | $8.50 | $8.50 (0%) | $8.51 | $8.50 | 1.75 M | $767.22 M |
| 03/31/2025 | $8.50 | $8.51 (0.12%) | $8.51 | $8.50 | 1.93 M | $768.13 M |
| 03/28/2025 | $8.50 | $8.50 (0%) | $8.51 | $8.50 | 835.89 K | $767.22 M |
| 03/27/2025 | $8.51 | $8.50 (-0.12%) | $8.52 | $8.50 | 706.32 K | $767.22 M |
| 03/26/2025 | $8.51 | $8.52 (0.12%) | $8.53 | $8.50 | 1.23 M | $769.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
