Chimerix Inc (CMRX) Historical Stock Data
8.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMRX is up 0.09% a day on average. There have been 24 days where Chimerix Inc closed green and 6 days where CMRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 8.55 | 8.54 | ↓$0.01 (-0.12%) | 8.54 | 8.55 | 755.56K |
| 2025-04-16 | 8.53 | 8.55 | ↑$0.02 (0.23%) | 8.53 | 8.55 | 1.96M |
| 2025-04-15 | 8.53 | 8.55 | ↑$0.02 (0.23%) | 8.53 | 8.55 | 1.59M |
| 2025-04-14 | 8.54 | 8.54 | ↑$0.00 (0.00%) | 8.52 | 8.54 | 1.55M |
| 2025-04-11 | 8.53 | 8.52 | ↓$0.01 (-0.12%) | 8.52 | 8.53 | 1.54M |
| 2025-04-10 | 8.52 | 8.53 | ↑$0.01 (0.12%) | 8.51 | 8.55 | 2.96M |
| 2025-04-09 | 8.51 | 8.53 | ↑$0.02 (0.24%) | 8.50 | 8.53 | 4.18M |
| 2025-04-08 | 8.52 | 8.51 | ↓$0.01 (-0.12%) | 8.51 | 8.54 | 1.16M |
| 2025-04-07 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.46 | 8.53 | 4.25M |
| 2025-04-04 | 8.51 | 8.53 | ↑$0.02 (0.24%) | 8.51 | 8.54 | 4.55M |
| 2025-04-03 | 8.51 | 8.53 | ↑$0.02 (0.24%) | 8.51 | 8.53 | 1.01M |
| 2025-04-02 | 8.52 | 8.52 | ↑$0.00 (0.00%) | 8.51 | 8.53 | 1.35M |
| 2025-04-01 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.51 | 1.75M |
| 2025-03-31 | 8.50 | 8.51 | ↑$0.01 (0.12%) | 8.50 | 8.51 | 1.93M |
| 2025-03-28 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.51 | 835.89K |
| 2025-03-27 | 8.51 | 8.50 | ↓$0.01 (-0.12%) | 8.50 | 8.52 | 706.02K |
| 2025-03-26 | 8.51 | 8.52 | ↑$0.01 (0.12%) | 8.50 | 8.53 | 1.23M |
| 2025-03-25 | 8.51 | 8.51 | ↑$0.00 (0.00%) | 8.50 | 8.53 | 1.23M |
| 2025-03-24 | 8.49 | 8.50 | ↑$0.01 (0.12%) | 8.49 | 8.51 | 1.73M |
| 2025-03-21 | 8.49 | 8.50 | ↑$0.01 (0.12%) | 8.49 | 8.52 | 3.19M |
| 2025-03-20 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.47 | 8.50 | 1.65M |
| 2025-03-19 | 8.48 | 8.48 | ↑$0.00 (0.00%) | 8.47 | 8.49 | 1.85M |
| 2025-03-18 | 8.47 | 8.48 | ↑$0.01 (0.12%) | 8.47 | 8.48 | 1.50M |
| 2025-03-17 | 8.46 | 8.47 | ↑$0.01 (0.12%) | 8.46 | 8.48 | 1.55M |
| 2025-03-14 | 8.47 | 8.46 | ↓$0.01 (-0.12%) | 8.46 | 8.48 | 2.24M |
| 2025-03-13 | 8.45 | 8.47 | ↑$0.02 (0.24%) | 8.45 | 8.48 | 2.65M |
| 2025-03-12 | 8.44 | 8.46 | ↑$0.02 (0.24%) | 8.44 | 8.47 | 1.84M |
| 2025-03-11 | 8.43 | 8.45 | ↑$0.02 (0.24%) | 8.43 | 8.46 | 2.98M |
| 2025-03-10 | 8.42 | 8.46 | ↑$0.04 (0.48%) | 8.42 | 8.46 | 4.30M |
| 2025-03-07 | 8.42 | 8.43 | ↑$0.01 (0.12%) | 8.42 | 8.44 | 7.02M |
Create an account or log in to view more rows.
$CMRX bear trap
$CMRX will be green by open
$CMRX I need a smoke after this trade
$CMRX we back boys
$CMRX had to buy calls
$CMRX has just been halted from trading.
$CMRX i hate money so im buying
$CMRX has just been halted from trading.
$CMRX getting this mare ready to run today
$CMRX lmao wtf was that