Free Trial

Chimerix (CMRX) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free CMRX Stock Alerts
$0.90
+0.01 (+1.12%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Chimerix Stock Price Performance

5 Day
Performance
-2.75%
1 Month
Performance
-15.10%
3 Month
Performance
-3.19%
6 Month
Performance
-7.82%
Year-To-Date
Performance
-6.50%
1 Year
Performance
-22.42%
Receive CMRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chimerix and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

CMRX Stock Chart for Sunday, April, 28, 2024

CMRX Chart by TradingView

Chimerix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.89$0.90
+1.00%		$0.91$0.88225,998 shs$80.28 million
04/25/2024$0.91$0.89
-1.66%		$0.94$0.88242,657 shs$79.49 million
04/24/2024$0.93$0.91
-2.09%		$0.93$0.9088,198 shs$80.82 million
04/23/2024$0.91$0.93
+1.25%		$0.94$0.90182,039 shs$82.55 million
04/22/2024$0.88$0.91
+3.34%		$0.93$0.88232,315 shs$81.53 million
04/19/2024$0.93$0.88
-5.14%		$0.94$0.88426,873 shs$78.90 million
04/18/2024$0.90$0.93
+3.13%		$0.94$0.89360,994 shs$83.17 million
04/17/2024$0.92$0.90
-1.75%		$0.93$0.89484,912 shs$80.65 million
04/16/2024$0.91$0.92
+0.60%		$0.94$0.90309,525 shs$82.08 million
04/15/2024$0.96$0.91
-4.80%		$0.97$0.90506,516 shs$81.59 million
04/12/2024$0.99$0.96
-2.96%		$1.02$0.95234,962 shs$85.70 million
04/11/2024$1.00$0.99
-0.90%		$1.02$0.97203,061 shs$88.32 million
04/10/2024$0.99$1.00
+0.91%		$1.01$0.95382,592 shs$89.12 million
04/09/2024$1.00$0.99
-1.00%		$1.04$0.99151,396 shs$88.32 million
04/08/2024$1.03$1.00
-2.91%		$1.04$1.00192,344 shs$89.21 million
04/05/2024$1.04$1.03
-0.96%		$1.05$0.99210,500 shs$91.89 million
04/04/2024$1.04$1.04$1.07$1.03410,587 shs$92.78 million
04/03/2024$1.01$1.04
+2.97%		$1.04$0.99357,984 shs$92.78 million
04/02/2024$1.05$1.01
-3.81%		$1.05$0.99226,856 shs$90.10 million
04/01/2024$1.06$1.05
-0.94%		$1.06$1.00319,297 shs$93.67 million
03/29/2024$1.06$1.06$1.09$1.01377,228 shs$94.56 million
03/28/2024$1.01$1.06
+4.95%		$1.09$1.01370,388 shs$94.56 million
03/27/2024$0.99$1.01
+2.02%		$1.04$0.99286,692 shs$90.10 million
03/26/2024$0.98$0.99
+0.56%		$1.01$0.97125,561 shs$88.32 million
03/25/2024$1.00$0.98
-1.53%		$1.01$0.96354,407 shs$87.83 million
03/22/2024$0.96$1.00
+4.58%		$1.01$0.93504,895 shs$89.19 million
03/21/2024$0.99$0.96
-3.43%		$1.00$0.94311,744 shs$85.29 million
03/20/2024$0.96$0.99
+3.13%		$0.99$0.92701,847 shs$88.32 million
03/19/2024$1.10$0.96
-12.73%		$1.12$0.912.73 million shs$85.64 million
03/18/2024$1.15$1.10
-4.35%		$1.17$1.10223,979 shs$98.13 million
03/15/2024$1.14$1.15
+0.88%		$1.17$1.12281,037 shs$102.59 million
03/14/2024$1.17$1.14
-2.56%		$1.19$1.10196,990 shs$101.70 million
03/13/2024$1.18$1.17
-0.85%		$1.24$1.17305,345 shs$104.38 million
03/12/2024$1.24$1.18
-4.84%		$1.26$1.18184,228 shs$105.27 million
03/11/2024$1.26$1.24
-1.59%		$1.29$1.23258,492 shs$110.62 million
03/08/2024$1.26$1.26$1.30$1.26285,198 shs$112.41 million
03/07/2024$1.25$1.26
+0.80%		$1.27$1.23312,561 shs$112.41 million
03/06/2024$1.21$1.25
+3.31%		$1.26$1.19401,006 shs$111.51 million
03/05/2024$1.18$1.21
+2.54%		$1.22$1.17422,024 shs$107.94 million
03/04/2024$1.17$1.18
+0.85%		$1.21$1.15562,536 shs$105.27 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$1.15$1.17
+1.74%		$1.22$1.10714,373 shs$104.00 million
02/29/2024$1.24$1.15
-7.26%		$1.30$1.15642,114 shs$102.22 million
02/28/2024$1.21$1.24
+2.90%		$1.30$1.19649,893 shs$110.22 million
02/27/2024$1.19$1.21
+1.26%		$1.22$1.18460,021 shs$107.11 million
02/26/2024$1.18$1.19
+0.85%		$1.21$1.17361,862 shs$105.78 million
02/23/2024$1.18$1.18$1.20$1.16216,986 shs$104.89 million
02/22/2024$1.19$1.18
-0.84%		$1.22$1.14389,316 shs$104.89 million
02/21/2024$1.22$1.19
-2.46%		$1.24$1.14428,394 shs$105.78 million
02/20/2024$1.15$1.22
+6.09%		$1.27$1.16991,335 shs$108.45 million
02/19/2024$1.15$1.15$1.16$1.04744,700 shs$102.22 million
02/16/2024$1.04$1.15
+10.58%		$1.16$1.04744,114 shs$102.22 million
02/15/2024$1.05$1.04
-0.95%		$1.07$1.02483,349 shs$92.45 million
02/14/2024$1.03$1.05
+1.94%		$1.06$1.01407,622 shs$93.33 million
02/13/2024$1.05$1.03
-1.90%		$1.07$1.00835,774 shs$91.56 million
02/12/2024$0.93$1.05
+12.90%		$1.10$0.992.46 million shs$93.33 million
02/09/2024$0.91$0.93
+2.19%		$0.93$0.90217,388 shs$82.67 million
02/08/2024$0.92$0.91
-0.85%		$0.92$0.89153,853 shs$80.90 million
02/07/2024$0.93$0.92
-1.19%		$0.94$0.91160,883 shs$81.59 million
02/06/2024$0.91$0.93
+2.60%		$0.93$0.89227,010 shs$82.58 million
02/05/2024$0.93$0.91
-2.79%		$0.93$0.88595,511 shs$80.49 million
02/02/2024$0.93$0.93
+0.08%		$0.94$0.91450,418 shs$82.80 million
02/01/2024$0.94$0.93
-0.60%		$0.94$0.91160,166 shs$82.74 million
01/31/2024$0.94$0.94
-0.56%		$0.95$0.92101,001 shs$83.24 million
01/30/2024$0.91$0.94
+3.13%		$0.96$0.92179,022 shs$83.71 million
01/29/2024$0.93$0.91
-1.77%		$0.95$0.91356,023 shs$81.17 million

Related Companies:
This page (NASDAQ:CMRX) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press