Free Trial
→ Market down? Do this now. (From Colonial Metals) (Ad) Free CMRX Stock Alerts

Chimerix (CMRX) Stock Chart & Stock Price History

Chimerix logo
$5.14 -0.03 (-0.48%)
As of 01:07 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Chimerix Stock Price Performance

5 Day
Performance
+17.47%
1 Month
Performance
+33.98%
3 Month
Performance
+463.10%
6 Month
Performance
+380.84%
Year-To-Date
Performance
+47.84%
1 Year
Performance
+332.35%
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.

CMRX Stock Chart for Friday, February, 21, 2025

CMRX Chart by TradingView

Chimerix Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$5.08$5.17
+1.77%		$5.25$4.951.73 million shs$464.99 million
02/19/2025$4.82$5.08
+5.42%		$5.53$4.854.45 million shs$456.90 million
02/18/2025$4.38$4.82
+10.02%		$5.15$4.804.62 million shs$433.42 million
02/17/2025$4.38$4.38$4.65$4.341.22 million shs$393.94 million
02/14/2025$4.56$4.38
-3.95%		$4.65$4.341.22 million shs$393.94 million
02/13/2025$4.44$4.56
+2.70%		$4.58$4.261.45 million shs$410.13 million
02/12/2025$4.36$4.44
+1.83%		$4.48$4.211.54 million shs$399.33 million
02/11/2025$4.06$4.36
+7.39%		$4.37$3.952.09 million shs$392.14 million
02/10/2025$4.21$4.06
-3.56%		$4.25$3.941.10 million shs$365.14 million
02/07/2025$4.12$4.21
+2.18%		$4.30$4.042.08 million shs$378.65 million
02/06/2025$3.97$4.12
+3.78%		$4.17$3.981.96 million shs$370.55 million
02/05/2025$3.93$3.97
+1.02%		$4.02$3.851.47 million shs$357.06 million
02/04/2025$3.80$3.93
+3.42%		$3.98$3.79881,610 shs$353.46 million
02/03/2025$3.94$3.80
-3.55%		$3.99$3.781.56 million shs$341.77 million
01/31/2025$4.11$3.94
-4.14%		$4.20$3.881.20 million shs$354.36 million
01/30/2025$4.07$4.11
+0.98%		$4.22$4.041.35 million shs$369.65 million
01/29/2025$4.06$4.07
+0.25%		$4.14$3.951.03 million shs$366.04 million
01/28/2025$4.03$4.06
+0.74%		$4.12$3.961.02 million shs$365.16 million
01/27/2025$3.96$4.03
+1.77%		$4.21$3.831.11 million shs$362.46 million
01/24/2025$3.83$3.96
+3.39%		$3.99$3.81757,076 shs$356.16 million
01/23/2025$3.78$3.83
+1.32%		$3.99$3.741.72 million shs$344.47 million
01/22/2025$3.84$3.78
-1.56%		$3.97$3.701.54 million shs$339.97 million
01/21/2025$3.55$3.84
+8.17%		$4.07$3.432.13 million shs$345.35 million
01/20/2025$3.55$3.55$3.67$3.54927,116 shs$319.29 million
Related Companies

This page (NASDAQ:CMRX) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored