Chimerix, Inc. (CMRX) NASDAQ

8.54

+0(+0.00%)

Updated at April 21 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 21, 2025	8.54	8.54	8.54	8.54	8.54	0
April 17, 2025	8.55	8.54	8.54	8.55	8.54	755,323
April 16, 2025	8.53	8.55	8.55	8.55	8.53	1.96M
April 15, 2025	8.53	8.55	8.55	8.55	8.53	1.59M
April 14, 2025	8.54	8.54	8.54	8.54	8.52	1.39M
April 11, 2025	8.53	8.52	8.53	8.53	8.52	1.54M
April 10, 2025	8.52	8.53	8.53	8.55	8.51	2.96M
April 09, 2025	8.51	8.53	8.53	8.53	8.5	4.18M
April 08, 2025	8.52	8.51	8.51	8.54	8.51	1.17M
April 07, 2025	8.5	8.52	8.52	8.53	8.46	4.25M
April 04, 2025	8.51	8.53	8.53	8.54	8.51	4.55M
April 03, 2025	8.51	8.53	8.53	8.53	8.51	1.01M
April 02, 2025	8.52	8.52	8.52	8.53	8.51	1.35M
April 01, 2025	8.5	8.5	8.5	8.51	8.5	1.75M
March 31, 2025	8.5	8.51	8.51	8.51	8.5	1.93M
March 28, 2025	8.5	8.5	8.5	8.51	8.5	835,356
March 27, 2025	8.51	8.5	8.5	8.52	8.5	705,678
March 26, 2025	8.51	8.52	8.52	8.53	8.5	1.23M
March 25, 2025	8.51	8.51	8.51	8.53	8.5	1.23M
March 24, 2025	8.49	8.5	8.5	8.51	8.49	1.73M
March 21, 2025	8.49	8.5	8.5	8.52	8.49	3.19M
March 20, 2025	8.48	8.47	8.47	8.5	8.47	1.65M
March 19, 2025	8.48	8.48	8.48	8.49	8.47	1.85M
March 18, 2025	8.47	8.48	8.48	8.48	8.47	1.5M
March 17, 2025	8.46	8.47	8.47	8.48	8.46	1.55M
March 14, 2025	8.47	8.46	8.46	8.48	8.46	2.24M
March 13, 2025	8.45	8.47	8.47	8.48	8.45	2.65M
March 12, 2025	8.44	8.46	8.46	8.47	8.44	1.83M
March 11, 2025	8.43	8.45	8.45	8.46	8.43	2.29M
March 10, 2025	8.42	8.46	8.46	8.46	8.42	4.3M
March 07, 2025	8.42	8.43	8.43	8.44	8.41	6.61M
March 06, 2025	8.43	8.43	8.43	8.44	8.42	10.66M
March 05, 2025	8.4	8.46	8.46	8.47	8.4	118.49M
March 04, 2025	5.02	4.96	4.96	5.14	4.86	2.03M
March 03, 2025	5.17	5.04	5.04	5.53	4.87	4.57M