Free Trial

Chimerix (CMRX) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free CMRX Stock Alerts
$0.99
+0.02 (+1.83%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Chimerix Stock Price Performance

5 Day
Performance
+1.02%
1 Month
Performance
+11.66%
3 Month
Performance
-19.06%
6 Month
Performance
-1.25%
Year-To-Date
Performance
+2.60%
1 Year
Performance
-18.39%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

CMRX Stock Chart for Monday, May, 20, 2024

CMRX Chart by TradingView

Chimerix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.97$0.99
+1.83%		$1.00$0.9590,957 shs$88.51 million
05/16/2024$0.98$0.97
-0.79%		$1.00$0.95120,443 shs$86.92 million
05/15/2024$1.00$0.98
-2.25%		$1.02$0.95121,139 shs$87.61 million
05/14/2024$1.05$1.00
-4.76%		$1.03$0.98251,444 shs$89.63 million
05/13/2024$0.97$1.05
+8.19%		$1.05$0.95322,481 shs$94.11 million
05/10/2024$1.01$0.97
-3.91%		$1.03$0.96125,948 shs$86.99 million
05/09/2024$0.97$1.01
+4.06%		$1.03$0.97300,196 shs$90.53 million
05/08/2024$0.99$0.97
-1.96%		$1.01$0.9491,179 shs$87.00 million
05/07/2024$1.00$0.99
-1.00%		$1.02$0.97258,717 shs$88.73 million
05/06/2024$0.95$1.00
+4.94%		$1.03$0.94428,983 shs$89.63 million
05/03/2024$0.95$0.95
+0.28%		$0.98$0.94158,258 shs$85.41 million
05/02/2024$0.95$0.95
+0.02%		$0.98$0.94319,099 shs$85.17 million
05/01/2024$0.94$0.95
+1.06%		$0.96$0.89390,554 shs$85.15 million
04/30/2024$0.93$0.94
+0.58%		$0.97$0.91205,517 shs$83.86 million
04/29/2024$0.90$0.93
+3.86%		$0.94$0.90142,735 shs$83.38 million
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:CMRX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders