-
5 DAY PERFORMANCE
-6.32% -
1 MONTH PERFORMANCE
+1.02% -
3 MONTH PERFORMANCE
-12.75% -
6 MONTH PERFORMANCE
-9.87% -
YEAR-TO-DATE PERFORMANCE
-7.53% -
1 YEAR PERFORMANCE
-8.23%
Chimerix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.85 | $0.89 (4.41%) | $0.92 | $0.85 | 186,989 | $79.61 M |
| 11/15/2024 | $0.89 | $0.86 (-3.38%) | $0.89 | $0.83 | 689,133 | $77.13 M |
| 11/14/2024 | $0.96 | $0.90 (-6.28%) | $0.96 | $0.88 | 328,735 | $80.61 M |
| 11/13/2024 | $0.98 | $0.95 (-3.06%) | $0.99 | $0.94 | 242,200 | $85.22 M |
| 11/12/2024 | $1.04 | $0.99 (-4.58%) | $1.04 | $0.96 | 221,300 | $89.02 M |
| 11/11/2024 | $0.97 | $1.04 (7.22%) | $1.08 | $0.95 | 351,546 | $93.29 M |
| 11/08/2024 | $0.93 | $0.99 (6.45%) | $1.12 | $0.92 | 920,401 | $88.80 M |
| 11/07/2024 | $1.00 | $0.94 (-6.49%) | $1.05 | $0.91 | 386,400 | $83.88 M |
| 11/06/2024 | $0.99 | $1.01 (1.66%) | $1.06 | $0.96 | 354,300 | $90.60 M |
| 11/05/2024 | $0.97 | $1.02 (5.15%) | $1.05 | $0.96 | 223,211 | $91.50 M |
| 11/04/2024 | $0.98 | $0.99 (1.32%) | $1.05 | $0.97 | 259,873 | $88.80 M |
| 11/01/2024 | $0.97 | $0.99 (1.59%) | $1.00 | $0.95 | 208,100 | $88.73 M |
| 10/31/2024 | $0.93 | $0.97 (4.3%) | $1.00 | $0.90 | 199,233 | $86.94 M |
| 10/30/2024 | $0.91 | $0.92 (0.67%) | $0.96 | $0.91 | 179,900 | $82.46 M |
| 10/29/2024 | $0.94 | $0.93 (-1.06%) | $0.98 | $0.92 | 310,200 | $83.36 M |
| 10/28/2024 | $0.86 | $0.94 (9.28%) | $0.96 | $0.86 | 250,348 | $84.25 M |
| 10/25/2024 | $0.86 | $0.87 (1.44%) | $0.90 | $0.84 | 148,800 | $78.19 M |
| 10/24/2024 | $0.86 | $0.87 (1.26%) | $0.88 | $0.84 | 164,100 | $77.98 M |
| 10/23/2024 | $0.88 | $0.86 (-1.91%) | $0.88 | $0.85 | 45,144 | $77.04 M |
| 10/22/2024 | $0.86 | $0.88 (1.77%) | $0.90 | $0.86 | 64,900 | $78.53 M |
| 10/21/2024 | $0.88 | $0.88 (0%) | $0.89 | $0.87 | 109,500 | $78.88 M |
| 10/18/2024 | $0.87 | $0.88 (1.14%) | $0.90 | $0.85 | 48,608 | $78.96 M |
| 10/17/2024 | $0.86 | $0.87 (1.43%) | $0.90 | $0.85 | 83,409 | $78.19 M |
| 10/16/2024 | $0.86 | $0.87 (0.7%) | $0.87 | $0.81 | 113,400 | $77.62 M |
| 10/15/2024 | $0.90 | $0.85 (-5.64%) | $0.90 | $0.80 | 318,211 | $76.11 M |
| 10/14/2024 | $0.87 | $0.90 (2.85%) | $0.90 | $0.87 | 46,100 | $80.22 M |
| 10/11/2024 | $0.87 | $0.89 (2.25%) | $0.91 | $0.87 | 103,036 | $79.77 M |
| 10/10/2024 | $0.87 | $0.87 (0.45%) | $0.89 | $0.87 | 76,300 | $78.33 M |
| 10/09/2024 | $0.87 | $0.89 (2.29%) | $0.90 | $0.87 | 42,208 | $79.76 M |
| 10/08/2024 | $0.89 | $0.87 (-2.81%) | $0.91 | $0.86 | 126,000 | $77.53 M |
| 10/07/2024 | $0.92 | $0.91 (-0.29%) | $0.95 | $0.88 | 73,301 | $81.93 M |
| 10/04/2024 | $0.90 | $0.92 (1.8%) | $0.93 | $0.90 | 44,427 | $82.12 M |
| 10/03/2024 | $0.92 | $0.90 (-2.24%) | $0.94 | $0.90 | 52,008 | $80.67 M |
| 10/02/2024 | $0.91 | $0.94 (3.21%) | $0.94 | $0.88 | 169,994 | $84.18 M |
| 10/01/2024 | $0.94 | $0.89 (-5.34%) | $0.94 | $0.88 | 200,484 | $79.75 M |
| 09/30/2024 | $0.88 | $0.93 (6.21%) | $0.94 | $0.87 | 95,781 | $83.36 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 |