Dark

CMRX
Chimerix, Inc.
stock NASDAQ

Inactive

Apr 17, 2025

8.54USD-0.117%(-0.01)755,560

Pre-market

0.00USD-100.000%(-8.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-17	8.5500	8.550000	8.540000	8.54000	-0.117%	755,560	0.000%
2025-04-16	8.5300	8.550000	8.530000	8.55000	0.000%	1,963,135	-0.117%
2025-04-15	8.5300	8.550000	8.530000	8.55000	+0.117%	1,587,797	-0.117%
2025-04-14	8.5400	8.540000	8.520000	8.54000	+0.235%	1,547,950	0.000%
2025-04-11	8.5300	8.530000	8.520000	8.52000	-0.117%	1,537,676	+0.235%
2025-04-10	8.5200	8.550000	8.510000	8.53000	0.000%	2,955,733	+0.117%
2025-04-09	8.5100	8.530000	8.500000	8.53000	+0.235%	4,183,363	+0.117%
2025-04-08	8.5200	8.540000	8.510000	8.51000	-0.117%	1,166,222	+0.353%
2025-04-07	8.5000	8.530000	8.460000	8.52000	-0.117%	4,246,305	+0.235%
2025-04-04	8.5100	8.540000	8.510000	8.53000	0.000%	4,547,808	+0.117%
2025-04-03	8.5100	8.530000	8.510000	8.53000	+0.117%	1,013,468	+0.117%
2025-04-02	8.5200	8.530000	8.510000	8.52000	+0.235%	1,347,712	+0.235%
2025-04-01	8.5000	8.510000	8.500000	8.50000	-0.118%	1,747,285	+0.471%
2025-03-31	8.5000	8.510000	8.500000	8.51000	+0.118%	1,928,593	+0.353%
2025-03-28	8.5000	8.510000	8.500000	8.50000	0.000%	835,890	+0.471%
2025-03-27	8.5100	8.520000	8.500000	8.50000	-0.235%	706,317	+0.471%
2025-03-26	8.5100	8.530000	8.500000	8.52000	+0.118%	1,226,210	+0.235%
2025-03-25	8.5100	8.530000	8.504900	8.51000	+0.118%	1,234,592	+0.353%
2025-03-24	8.4900	8.510000	8.490000	8.50000	0.000%	1,732,407	+0.471%
2025-03-21	8.4900	8.520000	8.490000	8.50000	+0.354%	3,151,980	+0.471%
2025-03-20	8.4800	8.500000	8.470000	8.47000	-0.118%	1,648,952	+0.826%
2025-03-19	8.4800	8.490000	8.470000	8.48000	0.000%	1,736,402	+0.708%
2025-03-18	8.4700	8.480000	8.470000	8.48000	+0.118%	1,499,003	+0.708%
2025-03-17	8.4600	8.480000	8.460000	8.47000	+0.118%	1,549,715	+0.826%
2025-03-14	8.4700	8.480000	8.460000	8.46000	-0.118%	2,238,560	+0.946%
2025-03-13	8.4500	8.480000	8.450000	8.47000	+0.118%	1,769,628	+0.826%
2025-03-12	8.4400	8.470000	8.440000	8.46000	+0.118%	1,830,710	+0.946%
2025-03-11	8.4300	8.460000	8.430000	8.45000	-0.118%	2,709,940	+1.065%
2025-03-10	8.4200	8.460000	8.420000	8.46000	+0.356%	3,712,407	+0.946%
2025-03-07	8.4200	8.440000	8.415000	8.43000	0.000%	6,594,673	+1.305%
2025-03-06	8.4300	8.440000	8.420000	8.43000	-0.355%	10,601,426	+1.305%
2025-03-05	8.4000	8.470000	8.400000	8.46000	+70.565%	118,458,300	+0.946%
2025-03-04	5.0200	5.140000	4.860000	4.96000	-1.587%	2,026,657	+72.177%
2025-03-03	5.1700	5.530000	4.870000	5.04000	-4.000%	4,566,993	+69.444%
2025-02-28	4.8100	5.250000	4.620000	5.25000	+10.759%	1,924,135	+62.667%
2025-02-27	4.6300	4.965000	4.600000	4.74000	+3.043%	1,017,979	+80.169%
2025-02-26	4.7900	5.000000	4.585000	4.60000	-1.499%	1,677,669	+85.652%
2025-02-25	4.7500	4.820000	4.530000	4.67000	-1.891%	1,700,664	+82.869%
2025-02-24	5.1600	5.179900	4.760000	4.76000	-7.573%	1,960,159	+79.412%
2025-02-21	5.2799	5.279900	5.090000	5.15000	-0.387%	1,968,379	+65.825%
2025-02-20	5.1100	5.245000	4.950000	5.17000	+1.772%	1,725,464	+65.184%
2025-02-19	5.0100	5.526365	4.850000	5.08000	+5.176%	4,449,493	+68.110%
2025-02-18	5.0500	5.150000	4.800000	4.83000	+10.274%	4,625,653	+76.812%
2025-02-14	4.5600	4.650000	4.340000	4.38000	-3.947%	1,216,114	+94.977%
2025-02-13	4.4900	4.580000	4.260000	4.56000	+2.703%	1,452,763	+87.281%
2025-02-12	4.3650	4.480000	4.210500	4.44000	+1.835%	1,543,423	+92.342%
2025-02-11	4.0000	4.370000	3.945000	4.36000	+7.389%	2,104,085	+95.872%
2025-02-10	4.2100	4.250000	3.940000	4.06000	-3.563%	1,097,734	+110.345%
2025-02-07	4.1400	4.300000	4.040000	4.21000	+2.184%	2,080,647	+102.850%
2025-02-06	4.0700	4.170000	3.980000	4.12000	+3.778%	1,959,118	+107.282%
2025-02-05	3.9300	4.020000	3.850000	3.97000	+1.018%	1,472,490	+115.113%
2025-02-04	3.8200	3.980000	3.790000	3.93000	+3.421%	842,940	+117.303%
2025-02-03	3.8700	3.990000	3.780000	3.80000	-3.553%	1,561,345	+124.737%
2025-01-31	4.1400	4.200000	3.880000	3.94000	-4.136%	1,197,083	+116.751%
2025-01-30	4.1300	4.220000	4.040000	4.11000	+0.983%	1,335,600	+107.786%
2025-01-29	4.0300	4.140000	3.950000	4.07000	+0.246%	1,033,223	+109.828%
2025-01-28	4.0500	4.120000	3.960000	4.06000	+0.744%	1,023,841	+110.345%
2025-01-27	3.9000	4.210000	3.830000	4.03000	+1.768%	1,107,619	+111.911%
2025-01-24	3.8300	3.990000	3.810000	3.96000	+3.394%	757,202	+115.657%
2025-01-23	3.7400	3.990000	3.740000	3.83000	+1.323%	1,664,798	+122.977%
2025-01-22	3.8900	3.970000	3.700000	3.78000	-1.563%	1,538,171	+125.926%
2025-01-21	3.5200	4.070000	3.430100	3.84000	+8.169%	2,097,101	+122.396%
2025-01-17	3.5800	3.673000	3.540000	3.55000	-3.005%	927,142	+140.563%
2025-01-16	3.4900	3.720000	3.350000	3.66000	+5.476%	1,126,223	+133.333%
2025-01-15	3.4700	3.545000	3.250000	3.47000	+2.967%	1,788,002	+146.110%
2025-01-14	3.3100	3.480000	3.260000	3.37000	+1.813%	2,172,223	+153.412%
2025-01-13	3.2000	3.450000	3.120000	3.31000	+1.846%	1,393,731	+158.006%
2025-01-10	3.4500	3.480000	3.220000	3.25000	-6.877%	1,481,001	+162.769%
2025-01-08	3.6000	3.600000	3.395000	3.49000	-4.645%	1,163,351	+144.699%
2025-01-07	3.5900	3.780000	3.490000	3.66000	+3.390%	1,514,503	+133.333%
2025-01-06	3.7100	3.800000	3.510000	3.54000	-2.210%	1,679,506	+141.243%
2025-01-03	3.4500	3.640000	3.300000	3.62000	+6.785%	1,257,007	+135.912%
2025-01-02	3.5100	3.690000	3.210300	3.39000	-2.586%	1,239,409	+151.917%
2024-12-31	3.4600	3.530000	3.200000	3.48000	+1.163%	1,554,954	+145.402%
2024-12-30	3.6500	3.665000	3.260000	3.44000	-0.578%	1,594,656	+148.256%
2024-12-27	3.3000	3.610000	3.300000	3.46000	+7.453%	2,195,928	+146.821%
2024-12-26	3.3100	3.339200	3.180000	3.22000	-3.593%	770,858	+165.217%
2024-12-24	3.0700	3.380000	3.050000	3.34000	+10.596%	1,629,334	+155.689%
2024-12-23	3.1500	3.170000	2.910000	3.02000	+1.003%	1,158,952	+182.781%
2024-12-20	2.8500	3.200000	2.800500	2.99000	+4.912%	2,456,629	+185.619%
2024-12-19	2.8100	3.045000	2.730000	2.85000	+5.166%	2,354,131	+199.649%
2024-12-18	2.8400	2.940000	2.705000	2.71000	-3.559%	1,136,352	+215.129%
2024-12-17	2.9200	3.020000	2.750000	2.81000	-3.436%	2,124,102	+203.915%
2024-12-16	2.9800	2.990000	2.740000	2.91000	-1.356%	1,570,560	+193.471%
2024-12-13	3.0700	3.100000	2.810000	2.95000	+0.340%	2,625,230	+189.492%
2024-12-12	3.0400	3.370000	2.890000	2.94000	-1.342%	6,032,164	+190.476%
2024-12-11	2.6900	3.085000	2.520000	2.98000	+7.971%	10,003,249	+186.577%
2024-12-10	2.1800	3.390000	2.050000	2.76000	+219.075%	182,026,564	+209.420%
2024-12-09	0.8400	0.880000	0.820000	0.86500	+3.966%	20,111,613	+887.283%
2024-12-06	0.8700	0.889800	0.832000	0.83200	-3.256%	284,885	+926.442%
2024-12-05	0.8600	0.889000	0.830000	0.86000	-1.138%	268,321	+893.023%
2024-12-04	0.8500	0.870000	0.841500	0.86990	+1.116%	144,644	+881.722%
2024-12-03	0.8710	0.885000	0.851100	0.86030	-3.315%	95,188	+892.677%
2024-12-02	0.8952	0.904899	0.810100	0.88980	+1.114%	243,856	+859.766%
2024-11-29	0.9173	0.917300	0.880000	0.88000	-2.762%	126,746	+870.455%
2024-11-27	0.9000	0.939500	0.900000	0.90500	+0.100%	78,399	+843.646%
2024-11-26	0.8919	0.930000	0.891900	0.90410	+1.368%	92,037	+844.586%
2024-11-25	0.9000	0.935000	0.870100	0.89190	-0.900%	150,654	+857.506%
2024-11-22	0.9000	0.930000	0.880000	0.90000	-1.499%	108,701	+848.889%
2024-11-21	0.8700	0.942600	0.870000	0.91370	+3.830%	143,090	+834.661%
2024-11-20	0.8650	0.900000	0.865000	0.88000	0.000%	145,957	+870.455%
2024-11-19	0.9000	0.920000	0.860900	0.88000	0.000%	193,786	+870.455%
2024-11-18	0.8500	0.919900	0.850000	0.88000	+2.337%	187,006	+870.455%
2024-11-15	0.8900	0.890000	0.830100	0.85990	-4.317%	671,885	+893.139%
2024-11-14	0.9589	0.960000	0.881200	0.89870	-5.400%	328,735	+850.261%
2024-11-13	0.9800	0.988400	0.940000	0.95000	-4.272%	242,184	+798.947%
2024-11-12	1.0400	1.040000	0.960000	0.99240	-4.577%	221,286	+760.540%
2024-11-11	0.9700	1.075000	0.950000	1.04000	+5.051%	351,406	+721.154%
2024-11-08	0.9300	1.120000	0.920000	0.99000	+5.871%	920,401	+762.626%
2024-11-07	1.0000	1.050000	0.907900	0.93510	-7.416%	386,389	+813.271%
2024-11-06	0.9935	1.060000	0.960000	1.01000	-0.980%	354,250	+745.545%
2024-11-05	0.9700	1.050000	0.960000	1.02000	+3.030%	223,211	+737.255%
2024-11-04	0.9771	1.050000	0.966100	0.99000	0.000%	259,873	+762.626%
2024-11-01	0.9745	1.000000	0.950000	0.99000	+2.062%	208,057	+762.626%
2024-10-31	0.9300	1.000000	0.895000	0.97000	+5.435%	199,233	+780.412%
2024-10-30	0.9139	0.960000	0.913900	0.92000	-1.075%	179,891	+828.261%
2024-10-29	0.9400	0.980000	0.920000	0.93000	-1.064%	310,189	+818.280%
2024-10-28	0.8602	0.956300	0.860200	0.94000	+7.749%	250,348	+808.511%
2024-10-25	0.8600	0.900000	0.835001	0.87240	+0.276%	148,770	+878.909%
2024-10-24	0.8592	0.880000	0.839300	0.87000	+1.222%	164,071	+881.609%
2024-10-23	0.8762	0.880000	0.850000	0.85950	-1.906%	45,144	+893.601%
2024-10-22	0.8610	0.896320	0.861000	0.87620	-0.432%	64,891	+874.663%
2024-10-21	0.8800	0.894500	0.870000	0.88000	-0.114%	109,494	+870.455%
2024-10-18	0.8711	0.896000	0.850000	0.88100	+0.997%	48,608	+869.353%
2024-10-17	0.8600	0.900000	0.850000	0.87230	+0.727%	83,409	+879.021%
2024-10-16	0.8600	0.868900	0.810000	0.86600	+1.978%	113,357	+886.143%
2024-10-15	0.9000	0.900000	0.800000	0.84920	-5.117%	318,211	+905.652%
2024-10-14	0.8702	0.900000	0.870200	0.89500	+0.562%	46,089	+854.190%
2024-10-11	0.8704	0.909100	0.865101	0.89000	+1.842%	103,036	+859.551%
2024-10-10	0.8700	0.889200	0.870000	0.87390	-1.798%	76,258	+877.229%
2024-10-09	0.8700	0.899990	0.870000	0.88990	+2.879%	42,208	+859.658%
2024-10-08	0.8900	0.910000	0.860000	0.86500	-5.371%	125,974	+887.283%
2024-10-07	0.9168	0.949900	0.882100	0.91410	-0.229%	73,301	+834.252%
2024-10-04	0.9000	0.930000	0.900000	0.91620	+1.800%	44,427	+832.111%
2024-10-03	0.9206	0.940000	0.900000	0.90000	-4.174%	52,008	+848.889%
2024-10-02	0.9100	0.940000	0.881400	0.93920	+5.552%	169,994	+809.284%
2024-10-01	0.9400	0.940000	0.880000	0.88980	-4.323%	200,484	+859.766%
2024-09-30	0.8756	0.943500	0.871000	0.93000	+4.213%	95,781	+818.280%
2024-09-27	0.9100	0.910000	0.860000	0.89240	-1.229%	181,514	+856.970%
2024-09-26	0.8870	0.914950	0.860100	0.90350	+6.936%	301,846	+845.213%
2024-09-25	0.8359	0.863399	0.824900	0.84490	+0.751%	125,630	+910.771%
2024-09-24	0.8571	0.877300	0.812000	0.83860	-1.746%	208,413	+918.364%
2024-09-23	0.8610	0.890000	0.841000	0.85350	-4.080%	164,674	+900.586%
2024-09-20	0.8989	0.898900	0.840600	0.88980	+1.691%	209,390	+859.766%
2024-09-19	0.8600	0.890000	0.855000	0.87500	+1.744%	178,004	+876.000%
2024-09-18	0.8703	0.897000	0.860000	0.86000	-2.206%	130,637	+893.023%
2024-09-17	0.8550	0.879400	0.854322	0.87940	+2.854%	295,924	+871.117%
2024-09-16	0.8600	0.889999	0.851000	0.85500	0.000%	160,876	+898.830%
2024-09-13	0.8711	0.908600	0.855000	0.85500	-1.724%	319,709	+898.830%
2024-09-12	0.8700	0.900000	0.864300	0.87000	+0.659%	53,377	+881.609%
2024-09-11	0.8700	0.875000	0.855000	0.86430	-1.628%	86,554	+888.083%
2024-09-10	0.8800	0.890000	0.860900	0.87860	+0.343%	76,623	+872.001%
2024-09-09	0.8800	0.889800	0.852500	0.87560	-0.046%	104,095	+875.331%
2024-09-06	0.8900	0.892200	0.850000	0.87600	-0.353%	111,220	+874.886%
2024-09-05	0.9000	0.900000	0.867500	0.87910	-1.700%	101,434	+871.448%
2024-09-04	0.8600	0.910000	0.850000	0.89430	+3.173%	159,216	+854.937%
2024-09-03	0.9469	0.946900	0.850000	0.86680	-7.006%	539,925	+885.233%
2024-08-30	0.9450	0.980000	0.932100	0.93210	-0.946%	123,523	+816.211%
2024-08-29	0.9966	0.996600	0.940000	0.94100	-5.579%	307,269	+807.545%
2024-08-28	0.9800	1.010000	0.970000	0.99660	+1.425%	275,732	+756.914%
2024-08-27	0.9600	1.000000	0.960000	0.98260	+0.481%	240,510	+769.123%
2024-08-26	0.9900	0.998700	0.950000	0.97790	-0.214%	337,956	+773.300%
2024-08-23	1.0100	1.040000	0.980000	0.98000	-2.000%	795,407	+771.429%
2024-08-22	1.0700	1.099900	0.992000	1.00000	-6.542%	1,043,707	+754.000%
2024-08-21	1.0000	1.160000	0.990000	1.07000	+0.943%	1,986,635	+698.131%
2024-08-20	0.9649	1.080000	0.910000	1.06000	+0.952%	2,129,616	+705.660%
2024-08-19	1.1500	1.190000	0.981100	1.05000	+2.941%	8,125,514	+713.333%
2024-08-16	0.8900	1.080000	0.860200	1.02000	+22.141%	2,253,271	+737.255%
2024-08-15	0.8700	0.899900	0.801000	0.83510	-1.055%	490,162	+922.632%
2024-08-14	0.7767	0.940000	0.770700	0.84400	+9.468%	1,764,620	+911.848%
2024-08-13	0.8050	0.814900	0.750000	0.77100	-6.159%	564,121	+1,007.652%
2024-08-12	0.8201	0.847201	0.812100	0.82160	+0.189%	118,385	+939.435%
2024-08-09	0.8588	0.860000	0.809900	0.82005	-1.187%	284,786	+941.400%
2024-08-08	0.8489	0.854500	0.801000	0.82990	-0.848%	141,102	+929.040%
2024-08-07	0.8500	0.865000	0.820000	0.83700	-0.818%	202,827	+920.311%
2024-08-06	0.8576	0.872900	0.830000	0.84390	-1.529%	153,906	+911.968%
2024-08-05	0.8500	0.880000	0.800000	0.85700	+4.258%	393,408	+896.499%
2024-08-02	0.8293	0.840000	0.811000	0.82200	-3.860%	241,650	+938.929%
2024-08-01	0.8894	0.894000	0.839900	0.85500	-3.889%	133,913	+898.830%
2024-07-31	0.8803	0.897400	0.870000	0.88960	+0.599%	134,208	+859.982%
2024-07-30	0.8900	0.897590	0.873300	0.88430	-0.874%	72,835	+865.736%
2024-07-29	0.9024	0.902400	0.880000	0.89210	+0.236%	107,045	+857.292%
2024-07-26	0.9100	0.910000	0.881000	0.89000	+0.531%	148,256	+859.551%
2024-07-25	0.8760	0.900600	0.868400	0.88530	+0.602%	130,507	+864.645%
2024-07-24	0.9000	0.915650	0.860000	0.88000	-2.687%	253,044	+870.455%
2024-07-23	0.9100	0.962300	0.895000	0.90430	-0.572%	228,721	+844.377%
2024-07-22	0.8950	0.921200	0.895000	0.90950	+1.067%	91,670	+838.977%
2024-07-19	0.9400	0.940000	0.897800	0.89990	-0.011%	139,157	+848.994%
2024-07-18	0.9300	0.966400	0.900000	0.90000	-4.560%	168,396	+848.889%
2024-07-17	0.9584	0.980000	0.930000	0.94300	-0.475%	177,553	+805.620%
2024-07-16	0.9400	0.984500	0.917100	0.94750	+1.261%	524,534	+801.319%
2024-07-15	0.9090	0.939100	0.895100	0.93570	+4.140%	279,850	+812.686%
2024-07-12	0.8998	0.909100	0.873500	0.89850	+1.755%	182,323	+850.473%
2024-07-11	0.8211	0.899300	0.821100	0.88300	+5.295%	289,859	+867.157%
2024-07-10	0.8100	0.845800	0.810000	0.83860	+2.218%	254,033	+918.364%
2024-07-09	0.8100	0.832200	0.794200	0.82040	+0.355%	181,868	+940.956%
2024-07-08	0.8300	0.830000	0.780000	0.81750	-2.096%	399,044	+944.648%
2024-07-05	0.8775	0.877500	0.815000	0.83500	-3.968%	362,048	+922.754%
2024-07-03	0.8700	0.877400	0.860000	0.86950	+0.812%	56,216	+882.174%
2024-07-02	0.8699	0.889500	0.860000	0.86250	-0.748%	244,393	+890.145%
2024-07-01	0.8889	0.899500	0.867000	0.86900	-0.799%	216,679	+882.739%
2024-06-28	0.8885	0.899800	0.875000	0.87600	-1.473%	268,362	+874.886%
2024-06-27	0.8829	0.899900	0.881000	0.88910	+0.691%	116,861	+860.522%
2024-06-26	0.9200	0.925100	0.882000	0.88300	-4.551%	327,370	+867.157%
2024-06-25	0.9138	0.928500	0.884900	0.92510	+2.052%	248,298	+823.143%
2024-06-24	0.8886	0.913500	0.880000	0.90650	+1.854%	141,701	+842.085%
2024-06-21	0.8760	0.898400	0.876000	0.89000	0.000%	129,730	+859.551%
2024-06-20	0.8800	0.909700	0.872500	0.89000	+2.064%	163,402	+859.551%
2024-06-18	0.9000	0.900000	0.870000	0.87200	-2.033%	317,295	+879.358%
2024-06-17	0.8775	0.906000	0.877500	0.89010	+1.436%	393,392	+859.443%
2024-06-14	0.8850	0.922200	0.875000	0.87750	+0.274%	387,264	+873.219%
2024-06-13	0.9220	0.950000	0.875100	0.87510	-6.155%	678,666	+875.888%
2024-06-12	0.9204	0.965300	0.910000	0.93250	+0.269%	389,594	+815.818%
2024-06-11	0.9100	0.932800	0.900000	0.93000	0.000%	221,060	+818.280%
2024-06-10	0.9146	0.935090	0.905000	0.93000	-0.375%	227,186	+818.280%
2024-06-07	0.9400	0.940000	0.897200	0.93350	-0.660%	314,296	+814.837%
2024-06-06	0.9400	0.940000	0.930000	0.93970	+0.761%	130,306	+808.801%
2024-06-05	0.9474	0.949800	0.930000	0.93260	-1.738%	104,890	+815.719%
2024-06-04	0.9700	0.970000	0.930000	0.94910	-1.678%	92,183	+799.800%
2024-06-03	0.9800	0.980000	0.931200	0.96530	-0.155%	75,649	+784.699%
2024-05-31	0.9740	0.979900	0.951900	0.96680	+0.301%	99,188	+783.326%
2024-05-30	0.9110	0.964200	0.911000	0.96390	+4.772%	178,556	+785.984%
2024-05-29	0.9300	0.949800	0.910000	0.92000	-1.657%	177,459	+828.261%
2024-05-28	0.9380	0.949900	0.931200	0.93550	-0.267%	105,062	+812.881%
2024-05-24	0.9300	0.942200	0.925000	0.93800	-0.446%	271,830	+810.448%
2024-05-23	0.9550	0.970000	0.930100	0.94220	-2.160%	188,276	+806.389%
2024-05-22	0.9735	1.020000	0.960000	0.96300	-1.231%	272,098	+786.812%
2024-05-21	0.9730	0.999900	0.973000	0.97500	-1.086%	48,551	+775.897%
2024-05-20	0.9988	0.999900	0.970000	0.98570	-0.182%	160,196	+766.389%
2024-05-17	0.9600	0.999900	0.950000	0.98750	+1.825%	92,214	+764.810%
2024-05-16	0.9674	0.999900	0.950000	0.96980	-0.788%	120,485	+780.594%
2024-05-15	1.0100	1.015000	0.950000	0.97750	-2.250%	121,146	+773.657%
2024-05-14	1.0300	1.030000	0.980000	1.00000	-4.762%	251,454	+754.000%
2024-05-13	0.9800	1.050000	0.950100	1.05000	+8.192%	322,488	+713.333%
2024-05-10	1.0300	1.030000	0.960000	0.97050	-3.911%	126,065	+779.959%
2024-05-09	0.9700	1.040000	0.970000	1.01000	+4.059%	302,044	+745.545%
2024-05-08	0.9800	1.010000	0.940000	0.97060	-1.960%	91,586	+779.868%
2024-05-07	1.0000	1.020000	0.970000	0.99000	-1.000%	258,717	+762.626%
2024-05-06	0.9500	1.025000	0.940000	1.00000	+4.943%	428,991	+754.000%
2024-05-03	0.9800	0.980000	0.937400	0.95290	+0.284%	158,502	+796.212%
2024-05-02	0.9500	0.977000	0.940000	0.95020	+0.021%	319,499	+798.758%
2024-05-01	0.9488	0.960900	0.890000	0.95000	+1.064%	391,068	+798.947%
2024-04-30	0.9200	0.969800	0.910000	0.94000	+0.578%	206,867	+808.511%
2024-04-29	0.9010	0.935100	0.900000	0.93460	+3.856%	142,843	+813.760%
2024-04-26	0.9091	0.909100	0.881500	0.89990	+0.999%	228,222	+848.994%
2024-04-25	0.9000	0.939900	0.881500	0.89100	-1.656%	242,708	+858.474%
2024-04-24	0.9300	0.930000	0.900000	0.90600	-2.086%	88,247	+842.605%
2024-04-23	0.9090	0.940000	0.898300	0.92530	+1.247%	182,129	+822.944%
2024-04-22	0.8860	0.932300	0.880000	0.91390	+3.336%	233,440	+834.457%
2024-04-19	0.9400	0.940000	0.880000	0.88440	-5.138%	427,003	+865.626%
2024-04-18	0.9100	0.940000	0.892000	0.93230	+3.131%	361,034	+816.014%
2024-04-17	0.9300	0.930000	0.892100	0.90400	-1.750%	484,918	+844.690%
2024-04-16	0.9121	0.940000	0.900199	0.92010	+0.601%	310,230	+828.160%
2024-04-15	0.9500	0.969900	0.901200	0.91460	-4.799%	507,109	+833.742%
2024-04-12	1.0100	1.020000	0.950000	0.96070	-2.960%	235,362	+788.935%
2024-04-11	1.0200	1.020000	0.970000	0.99000	-0.901%	205,381	+762.626%
2024-04-10	0.9900	1.010000	0.950000	0.99900	+0.909%	383,092	+754.855%
2024-04-09	1.0200	1.036700	0.990000	0.99000	-1.000%	152,086	+762.626%
2024-04-08	1.0400	1.040000	1.000000	1.00000	-2.913%	195,100	+754.000%
2024-04-05	1.0300	1.050000	0.990000	1.03000	-0.962%	210,691	+729.126%
2024-04-04	1.0500	1.070000	1.030000	1.04000	0.000%	414,598	+721.154%
2024-04-03	1.0000	1.040000	0.990000	1.04000	+2.970%	360,117	+721.154%
2024-04-02	1.0300	1.050000	0.990100	1.01000	-3.810%	226,884	+745.545%
2024-04-01	1.0500	1.060000	1.000000	1.05000	-0.943%	319,786	+713.333%
2024-03-28	1.0300	1.090000	1.005000	1.06000	+4.950%	377,228	+705.660%
2024-03-27	1.0000	1.040000	0.989900	1.01000	+2.020%	286,704	+745.545%
2024-03-26	0.9800	1.010000	0.960000	0.99000	+0.559%	125,561	+762.626%
2024-03-25	0.9800	1.010000	0.960000	0.98450	-1.530%	355,164	+767.445%
2024-03-22	0.9600	1.009000	0.933000	0.99980	+4.582%	507,192	+754.171%
2024-03-21	0.9788	0.996000	0.941500	0.95600	-3.434%	315,103	+793.305%
2024-03-20	0.9300	0.990000	0.921000	0.99000	+3.125%	712,222	+762.626%
2024-03-19	1.1000	1.120000	0.910000	0.96000	-12.727%	2,732,225	+789.583%
2024-03-18	1.1600	1.170000	1.100000	1.10000	-4.348%	224,464	+676.364%
2024-03-15	1.1300	1.170000	1.122000	1.15000	+0.877%	281,185	+642.609%
2024-03-14	1.1700	1.190000	1.100000	1.14000	-2.564%	197,019	+649.123%
2024-03-13	1.1800	1.240000	1.170000	1.17000	-0.847%	305,850	+629.915%
2024-03-12	1.2500	1.260000	1.180000	1.18000	-4.839%	185,257	+623.729%
2024-03-11	1.2700	1.295000	1.230000	1.24000	-1.587%	259,717	+588.710%
2024-03-08	1.2800	1.300000	1.260000	1.26000	0.000%	287,807	+577.778%
2024-03-07	1.2600	1.269200	1.230000	1.26000	+0.800%	312,664	+577.778%
2024-03-06	1.2200	1.260000	1.190000	1.25000	+3.306%	401,810	+583.200%
2024-03-05	1.2000	1.220000	1.170000	1.21000	+2.542%	422,105	+605.785%
2024-03-04	1.2000	1.210000	1.150000	1.18000	+0.855%	562,687	+623.729%
2024-03-01	1.1700	1.220000	1.100000	1.17000	+1.739%	714,470	+629.915%
2024-02-29	1.2500	1.300000	1.150000	1.15000	-7.258%	654,909	+642.609%
2024-02-28	1.2100	1.300000	1.190000	1.24000	+2.905%	651,339	+588.710%
2024-02-27	1.1800	1.220000	1.180000	1.20500	+1.261%	470,263	+608.714%
2024-02-26	1.1900	1.210000	1.170000	1.19000	+0.847%	362,872	+617.647%
2024-02-23	1.1700	1.200000	1.160000	1.18000	0.000%	219,029	+623.729%
2024-02-22	1.1500	1.220000	1.140000	1.18000	-0.840%	389,429	+623.729%
2024-02-21	1.2400	1.240000	1.140000	1.19000	-2.459%	428,494	+617.647%
2024-02-20	1.1700	1.270000	1.160000	1.22000	+6.087%	993,014	+600.000%
2024-02-16	1.0500	1.160000	1.040000	1.15000	+10.577%	744,747	+642.609%
2024-02-15	1.0500	1.070000	1.020000	1.04000	-0.952%	483,453	+721.154%
2024-02-14	1.0500	1.060000	1.010000	1.05000	+1.942%	408,133	+713.333%
2024-02-13	1.0500	1.070000	1.000000	1.03000	-1.905%	838,591	+729.126%
2024-02-12	1.0200	1.100000	0.985000	1.05000	+12.903%	2,456,029	+713.333%
2024-02-09	0.9108	0.931000	0.904500	0.93000	+2.187%	272,659	+818.280%
2024-02-08	0.9120	0.920000	0.893400	0.91010	-0.850%	153,908	+838.358%
2024-02-07	0.9400	0.944308	0.911100	0.91790	-1.195%	160,893	+830.385%
2024-02-06	0.9074	0.930000	0.890100	0.92900	+2.595%	227,420	+819.268%
2024-02-05	0.9300	0.931100	0.883000	0.90550	-2.791%	595,739	+843.125%
2024-02-02	0.9201	0.939300	0.905000	0.93150	+0.075%	460,668	+816.801%
2024-02-01	0.9391	0.944700	0.905000	0.93080	-0.598%	160,166	+817.490%
2024-01-31	0.9400	0.945200	0.924600	0.93640	-0.563%	101,059	+812.003%
2024-01-30	0.9162	0.959000	0.916200	0.94170	+3.132%	179,022	+806.871%
2024-01-29	0.9301	0.950000	0.913000	0.91310	-1.775%	362,264	+835.275%
2024-01-26	0.9400	0.940000	0.912500	0.92960	-0.043%	104,219	+818.675%
2024-01-25	0.9200	0.932600	0.905000	0.93000	+1.528%	149,461	+818.280%
2024-01-24	0.9350	0.939900	0.910300	0.91600	-1.505%	268,444	+832.314%
2024-01-23	0.9300	0.940000	0.920000	0.93000	0.000%	118,925	+818.280%
2024-01-22	0.9333	0.954000	0.920000	0.93000	+0.595%	117,786	+818.280%
2024-01-19	0.9250	0.955000	0.910500	0.92450	+0.456%	164,276	+823.743%
2024-01-18	0.9266	0.939899	0.910000	0.92030	-2.106%	438,321	+827.958%
2024-01-17	0.9480	0.970001	0.939600	0.94010	-1.042%	306,988	+808.414%
2024-01-16	0.9644	0.969800	0.940500	0.95000	-1.042%	296,575	+798.947%
2024-01-12	0.9750	0.990000	0.960000	0.96000	-1.031%	145,633	+789.583%
2024-01-11	1.0100	1.010000	0.960000	0.97000	-3.960%	222,109	+780.412%
2024-01-10	1.0200	1.029900	1.000000	1.01000	0.000%	134,926	+745.545%
2024-01-09	0.9500	1.040000	0.950000	1.01000	+5.274%	933,686	+745.545%
2024-01-08	0.9443	0.969200	0.931000	0.95940	+2.271%	201,774	+790.140%
2024-01-05	0.9600	0.961200	0.931100	0.93810	-2.777%	211,618	+810.351%
2024-01-04	0.9548	0.978800	0.939900	0.96490	+1.955%	78,863	+785.066%
2024-01-03	0.9650	0.980000	0.940000	0.94640	-1.417%	277,744	+802.367%
2024-01-02	0.9404	0.999000	0.940400	0.96000	-0.260%	407,038	+789.583%
2023-12-29	0.9400	0.982700	0.926000	0.96250	+4.905%	900,010	+787.273%
2023-12-28	0.9450	0.947400	0.915500	0.91750	-3.166%	570,999	+830.790%
2023-12-27	0.9500	0.959000	0.931600	0.94750	+0.531%	458,165	+801.319%
2023-12-26	0.9378	0.947500	0.929900	0.94250	+1.213%	465,821	+806.101%
2023-12-22	0.9298	0.940000	0.915000	0.93120	+1.217%	728,595	+817.096%
2023-12-21	0.9400	0.949500	0.907500	0.92000	-2.128%	905,294	+828.261%
2023-12-20	0.9501	0.969800	0.920700	0.94000	-3.093%	667,581	+808.511%
2023-12-19	0.9542	0.983600	0.952100	0.97000	+2.095%	499,129	+780.412%
2023-12-18	0.9650	0.979900	0.950000	0.95010	-2.052%	902,792	+798.853%
2023-12-15	0.9796	0.999900	0.970000	0.97000	-0.010%	326,492	+780.412%
2023-12-14	0.9700	1.010000	0.970000	0.97010	+2.277%	446,082	+780.322%
2023-12-13	0.9700	0.990000	0.948500	0.94850	-2.216%	330,453	+800.369%
2023-12-12	0.9903	1.000000	0.962000	0.97000	-1.693%	156,043	+780.412%
2023-12-11	0.9800	1.010000	0.965000	0.98670	+1.711%	232,254	+765.511%
2023-12-08	0.9795	0.980000	0.965000	0.97010	-0.247%	80,169	+780.322%
2023-12-07	0.9900	1.009900	0.960200	0.97250	+0.258%	93,023	+778.149%
2023-12-06	0.9700	1.010000	0.960400	0.97000	+0.884%	217,101	+780.412%
2023-12-05	0.9800	0.995000	0.959000	0.96150	-1.938%	329,222	+788.196%
2023-12-04	1.0100	1.015000	0.980000	0.98050	-2.921%	273,578	+770.984%
2023-12-01	0.9797	1.010000	0.956000	1.01000	+3.845%	166,079	+745.545%
2023-11-30	0.9501	0.990000	0.950000	0.97260	+2.314%	323,527	+778.059%
2023-11-29	0.9678	0.970000	0.950000	0.95060	+0.053%	130,817	+798.380%
2023-11-28	0.9700	0.972400	0.950000	0.95010	-2.303%	136,930	+798.853%
2023-11-27	0.9600	0.982800	0.952600	0.97250	+2.089%	265,868	+778.149%
2023-11-24	0.9726	0.987900	0.951400	0.95260	-0.843%	74,426	+796.494%
2023-11-22	0.9609	0.990000	0.951100	0.96070	+0.073%	134,850	+788.935%
2023-11-21	0.9800	1.000000	0.955800	0.96000	-4.000%	237,002	+789.583%
2023-11-20	0.9600	1.040000	0.950100	1.00000	+3.114%	515,660	+754.000%
2023-11-17	0.9803	1.020000	0.950000	0.96980	-3.020%	792,844	+780.594%
2023-11-16	0.9500	1.030000	0.950000	1.00000	+4.167%	525,974	+754.000%
2023-11-15	0.9700	0.999800	0.938000	0.96000	-1.031%	497,766	+789.583%
2023-11-14	0.9034	0.990000	0.903400	0.97000	+7.766%	330,386	+780.412%
2023-11-13	0.9380	0.938000	0.881000	0.90010	-4.245%	527,160	+848.783%
2023-11-10	0.9400	0.949200	0.880000	0.94000	-1.053%	540,645	+808.511%
2023-11-09	1.0000	1.000000	0.950000	0.95000	-3.475%	377,605	+798.947%
2023-11-08	1.0400	1.060000	0.950000	0.98420	-4.447%	988,092	+767.710%
2023-11-07	1.0200	1.070000	1.000000	1.03000	0.000%	264,387	+729.126%
2023-11-06	1.0600	1.080000	0.999900	1.03000	-2.830%	656,053	+729.126%
2023-11-03	0.9770	1.070000	0.950900	1.06000	+8.163%	567,026	+705.660%
2023-11-02	0.9395	0.980000	0.930000	0.98000	+2.083%	333,564	+771.429%
2023-11-01	0.9414	0.990000	0.930100	0.96000	+1.922%	126,947	+789.583%
2023-10-31	0.9500	1.000000	0.940100	0.94190	-1.578%	259,141	+806.678%
2023-10-30	0.9900	0.997800	0.952400	0.95700	-1.967%	389,422	+792.372%
2023-10-27	0.9400	1.020000	0.915000	0.97620	+4.406%	582,168	+774.821%
2023-10-26	0.9500	0.959500	0.920000	0.93500	-0.224%	316,801	+813.369%

document.getElementById("sfzJmY").onerror = function(){this.style.display='none';}; .dark-mode .qqy6JJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqy6JJ{ color: #333333; background-color: white; border: 2px solid #333333; }CMRXChimerix, Inc.stock NASDAQ

CMRX
Chimerix, Inc.
stock NASDAQ