5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+228.34%
3 MONTH PERFORMANCE
+237.15%
6 MONTH PERFORMANCE
+237.08%
YEAR-TO-DATE PERFORMANCE
+211.69%
1 YEAR PERFORMANCE
+226.09%
Chimerix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.85 | $2.99 (4.91%) | $3.20 | $2.80 | 2.46 M | $268.21 M |
| 12/19/2024 | $2.81 | $2.85 (1.42%) | $3.05 | $2.73 | 2.41 M | $255.65 M |
| 12/18/2024 | $2.84 | $2.71 (-4.58%) | $2.94 | $2.71 | 1.19 M | $243.09 M |
| 12/17/2024 | $2.92 | $2.81 (-3.77%) | $3.02 | $2.75 | 2.12 M | $252.06 M |
| 12/16/2024 | $2.98 | $2.91 (-2.35%) | $2.99 | $2.74 | 1.57 M | $261.03 M |
| 12/13/2024 | $3.07 | $2.95 (-3.91%) | $3.10 | $2.81 | 2.63 M | $264.62 M |
| 12/12/2024 | $3.04 | $2.94 (-3.29%) | $3.37 | $2.89 | 6.03 M | $263.72 M |
| 12/11/2024 | $2.69 | $2.98 (10.78%) | $3.09 | $2.52 | 10.00 M | $267.31 M |
| 12/10/2024 | $2.18 | $2.76 (26.61%) | $3.39 | $2.05 | 182.03 M | $247.58 M |
| 12/09/2024 | $0.84 | $0.87 (2.98%) | $0.88 | $0.82 | 20.11 M | $77.59 M |
| 12/06/2024 | $0.87 | $0.83 (-4.37%) | $0.89 | $0.83 | 284,900 | $74.63 M |
| 12/05/2024 | $0.86 | $0.86 (0%) | $0.89 | $0.83 | 268,321 | $77.14 M |
| 12/04/2024 | $0.85 | $0.87 (2.34%) | $0.87 | $0.84 | 144,644 | $78.03 M |
| 12/03/2024 | $0.87 | $0.86 (-1.23%) | $0.89 | $0.85 | 95,200 | $77.17 M |
| 12/02/2024 | $0.90 | $0.89 (-0.6%) | $0.90 | $0.81 | 243,856 | $79.82 M |
| 11/29/2024 | $0.92 | $0.88 (-4.07%) | $0.92 | $0.88 | 126,746 | $78.94 M |
| 11/27/2024 | $0.90 | $0.91 (0.56%) | $0.94 | $0.90 | 78,400 | $81.18 M |
| 11/26/2024 | $0.89 | $0.90 (1.37%) | $0.93 | $0.89 | 92,037 | $81.10 M |
| 11/25/2024 | $0.90 | $0.89 (-0.9%) | $0.94 | $0.87 | 150,700 | $80.00 M |
| 11/22/2024 | $0.90 | $0.90 (0%) | $0.93 | $0.88 | 108,701 | $80.73 M |
| 11/21/2024 | $0.87 | $0.91 (5.02%) | $0.94 | $0.87 | 143,100 | $81.96 M |
| 11/20/2024 | $0.87 | $0.88 (1.73%) | $0.90 | $0.87 | 145,957 | $78.94 M |
| 11/19/2024 | $0.90 | $0.88 (-2.22%) | $0.92 | $0.86 | 193,786 | $78.94 M |
| 11/18/2024 | $0.85 | $0.88 (3.53%) | $0.92 | $0.85 | 187,006 | $78.94 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 |