5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
+124.74%
6 MONTH PERFORMANCE
+762.63%
YEAR-TO-DATE PERFORMANCE
+145.40%
1 YEAR PERFORMANCE
+796.21%
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 |
| 03/25/2025 | $8.51 | $8.51 (0%) | $8.53 | $8.50 | 1.23 M | $768.13 M |
| 03/24/2025 | $8.49 | $8.50 (0.12%) | $8.51 | $8.49 | 1.73 M | $767.22 M |
| 03/21/2025 | $8.49 | $8.50 (0.12%) | $8.52 | $8.49 | 3.19 M | $767.22 M |
| 03/20/2025 | $8.48 | $8.47 (-0.12%) | $8.50 | $8.47 | 1.65 M | $764.51 M |
| 03/19/2025 | $8.48 | $8.48 (0%) | $8.49 | $8.47 | 1.86 M | $765.42 M |
| 03/18/2025 | $8.47 | $8.48 (0.12%) | $8.48 | $8.47 | 1.50 M | $765.42 M |
| 03/17/2025 | $8.46 | $8.47 (0.12%) | $8.48 | $8.46 | 1.55 M | $764.51 M |
| 03/14/2025 | $8.47 | $8.46 (-0.12%) | $8.48 | $8.46 | 2.24 M | $763.61 M |
| 03/13/2025 | $8.45 | $8.47 (0.24%) | $8.48 | $8.45 | 2.65 M | $764.51 M |
| 03/12/2025 | $8.44 | $8.46 (0.24%) | $8.47 | $8.44 | 1.84 M | $763.61 M |
| 03/11/2025 | $8.43 | $8.45 (0.24%) | $8.46 | $8.43 | 2.98 M | $762.71 M |
| 03/10/2025 | $8.42 | $8.46 (0.48%) | $8.46 | $8.42 | 4.30 M | $763.61 M |
| 03/07/2025 | $8.42 | $8.43 (0.12%) | $8.44 | $8.41 | 7.02 M | $760.90 M |
| 03/06/2025 | $8.43 | $8.43 (0%) | $8.44 | $8.42 | 10.66 M | $760.90 M |
| 03/05/2025 | $8.40 | $8.46 (0.71%) | $8.47 | $8.40 | 118.56 M | $763.61 M |
| 03/04/2025 | $5.02 | $4.96 (-1.2%) | $5.14 | $4.86 | 2.03 M | $447.70 M |
| 03/03/2025 | $5.17 | $5.04 (-2.51%) | $5.53 | $4.87 | 4.57 M | $454.92 M |
| 02/28/2025 | $4.81 | $5.25 (9.15%) | $5.25 | $4.62 | 1.93 M | $473.87 M |
| 02/27/2025 | $4.63 | $4.74 (2.38%) | $4.97 | $4.60 | 1.02 M | $427.84 M |
| 02/26/2025 | $4.79 | $4.60 (-3.97%) | $5.00 | $4.59 | 1.68 M | $415.20 M |
| 02/25/2025 | $4.75 | $4.67 (-1.68%) | $4.82 | $4.53 | 1.71 M | $421.52 M |
| 02/24/2025 | $5.16 | $4.76 (-7.75%) | $5.18 | $4.76 | 1.96 M | $429.64 M |
| 02/21/2025 | $5.28 | $5.15 (-2.46%) | $5.28 | $5.09 | 1.97 M | $464.85 M |
| 02/20/2025 | $5.11 | $5.17 (1.17%) | $5.25 | $4.95 | 1.73 M | $466.65 M |
| 02/19/2025 | $5.01 | $5.08 (1.4%) | $5.53 | $4.85 | 4.45 M | $458.53 M |
| 02/18/2025 | $5.05 | $4.83 (-4.36%) | $5.15 | $4.80 | 4.63 M | $435.96 M |
| 02/14/2025 | $4.56 | $4.38 (-3.95%) | $4.65 | $4.34 | 1.22 M | $395.35 M |
| 02/13/2025 | $4.49 | $4.56 (1.56%) | $4.58 | $4.26 | 1.45 M | $411.59 M |
| 02/12/2025 | $4.37 | $4.44 (1.6%) | $4.48 | $4.21 | 1.54 M | $400.76 M |
| 02/11/2025 | $4.00 | $4.36 (9%) | $4.37 | $3.95 | 2.10 M | $393.54 M |
| 02/10/2025 | $4.21 | $4.06 (-3.56%) | $4.25 | $3.94 | 1.10 M | $366.46 M |
| 02/07/2025 | $4.14 | $4.21 (1.69%) | $4.30 | $4.04 | 2.08 M | $380.00 M |
| 02/06/2025 | $4.07 | $4.12 (1.23%) | $4.17 | $3.98 | 1.96 M | $371.88 M |
| 02/05/2025 | $3.93 | $3.97 (1.02%) | $4.02 | $3.85 | 1.47 M | $358.34 M |
| 02/04/2025 | $3.82 | $3.93 (2.88%) | $3.98 | $3.79 | 882.53 K | $354.73 M |
| 02/03/2025 | $3.87 | $3.80 (-1.81%) | $3.99 | $3.78 | 1.56 M | $342.99 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.
