CMRX

Chimerix, Inc. Historical Stock Prices

$40.74
*  
0.25
0.62%
Get CMRX Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading CMRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CMRX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  41.16  41.59  40.22  40.74 606,994
03/04/2015 41.16 41.59 40.22 40.74 607,094
03/03/2015 40.1 40.804 39.06 40.49 437,172
03/02/2015 40.05 40.9452 39.25 40.48 650,081
02/27/2015 40.72 40.9 39.52 40.48 562,258
02/26/2015 41.9 41.9 40.05 41.08 651,073
02/25/2015 41.52 43.33 41.01 42.78 253,266
02/24/2015 43.37 43.37 40.98 41.41 233,050
02/23/2015 41.74 43.41 41.49 43.1 275,931
02/20/2015 40.9 41.95 40.53 41.75 224,061
02/19/2015 40.9 41.325 40.486 40.84 225,475
02/18/2015 40.72 41.09 39.69 40.98 292,613
02/17/2015 40.18 41.01 40.18 40.95 301,236
02/13/2015 40.28 40.28 39.02 40.16 342,549
02/12/2015 39.41 41.57 39.41 40.08 396,157
02/11/2015 37.56 39.68 37.3222 38.52 338,431
02/10/2015 35.72 38 35.62 37.91 270,086
02/09/2015 36.78 37.3 36.22 36.28 175,417
02/06/2015 38 38.194 36.6084 37.09 242,870
02/05/2015 37.14 38.11 36.51 37.79 385,360
02/04/2015 37.09 37.75 35.2 36.91 553,399
02/03/2015 39.72 40 36.705 37.77 596,548
02/02/2015 38.3 39.4 37.69 38.17 706,847
01/30/2015 40.09 40.85 39.69 40.11 407,888
01/29/2015 39.35 40.96 38.9 40.43 340,341
01/28/2015 39.92 40.07 38.9 39.41 648,845
01/27/2015 39.03 40.5199 38.5212 39.66 363,747
01/26/2015 37.95 40.24 37.95 40.15 359,433
01/23/2015 38.74 39.02 37.919 38.26 247,066
01/22/2015 38.42 38.89 36.54 38.89 485,127
01/21/2015 39.88 39.88 38 38.29 226,889
01/20/2015 39.04 40 37.95 39.8 388,271
01/16/2015 37.05 39.21 37.02 39.17 500,723
01/15/2015 40.67 40.7 36.95 37.02 573,168
01/14/2015 39.5 41.28 39.16 40.45 255,928
01/13/2015 40.91 42.78 39.56 39.97 703,639
01/12/2015 39.01 42.08 39.01 40 872,827
01/09/2015 38.22 39.52 37.75 38.91 513,488
01/08/2015 38.5 38.96 37.5 38.07 694,908
01/07/2015 39.95 40.1 38.6 39.31 379,856
01/06/2015 41.54 42.1 39.48 39.6 578,626
01/05/2015 41.45 42.87 41.37 41.54 545,909
01/02/2015 40.45 41.96 40.18 41.78 462,915
12/31/2014 38.4 41 38.265 40.26 570,573
12/30/2014 38.19 38.46 37.62 37.87 275,600
12/29/2014 38.65 39.93 38.14 38.24 308,817
12/26/2014 37.1 38.81 37.1 38.74 202,533
12/24/2014 36.1 37.98 36.1 36.8 192,899
12/23/2014 39.3 39.3 35.6 36.1 790,749
12/22/2014 41.23 41.8939 38.91 39.34 560,919
12/19/2014 38.33 41.28 37.85 40.86 1,451,859
12/18/2014 37.04 39.44 36.99 38.62 444,406
12/17/2014 34.77 37.09 34.68 36.59 423,485
12/16/2014 34.69 36.3701 34.09 34.77 394,779
12/15/2014 35.34 36.12 33.6 35.04 501,289
12/12/2014 34.59 36.45 34.58 35.45 400,147
12/11/2014 36.79 36.92 34.58 34.62 671,595
12/10/2014 37.7 37.99 36.81 36.86 264,015
12/09/2014 37.02 38.08 36.01 37.72 286,539
12/08/2014 38.45 39.06 36.64 37.37 639,551
12/05/2014 36.81 38.118 36.81 38.03 360,730
12/04/2014 36.68 37.39 36.2 36.75 648,166
12/03/2014 36.25 36.82 36.04 36.58 480,473
12/02/2014 35.52 36.36 35.49 36.22 432,970
12/01/2014 35.16 35.605 34.5501 35.28 451,685
11/28/2014 34.95 36.1 34.71 35.24 288,556
11/26/2014 34.9 35.2777 34.61 35 312,125
11/25/2014 35.25 35.69 34.9 35 351,631
11/24/2014 34.76 35.5 34.5 35.28 379,521
11/21/2014 34.16 34.91 33.5024 34.77 383,458
11/20/2014 33.86 34 32.84 33.82 265,563
11/19/2014 34.6 34.99 33.61 34.03 343,149
11/18/2014 33.89 35.19 33.86 34.81 518,205
11/17/2014 32.31 34.1995 32.25 33.66 654,832
11/14/2014 32.91 33.6 31.84 32.24 394,531
11/13/2014 33.9 34.7 32.19 32.92 824,491
11/12/2014 32.54 34 32.24 33.88 493,290
11/11/2014 32 32.9 31.37 32.79 531,670
11/10/2014 30.75 31.84 30.36 31.82 599,698
11/07/2014 30.75 30.88 29.16 30.75 673,407
11/06/2014 29.12 29.8 28.2 29.76 612,949
11/05/2014 31.7 31.75 28.7 29.1 625,435
11/04/2014 31.41 31.77 30.64 31.48 446,051
11/03/2014 30.99 31.45 30.53 31.41 654,615
10/31/2014 30.5 32.4 30 31.04 2,971,678
10/30/2014 28.74 30.77 28.6 29.89 969,942
10/29/2014 31.38 31.68 29.75 29.79 561,937
10/28/2014 32.01 32.43 31.26 31.44 456,123
10/27/2014 33.1 33.6 31.42 31.96 551,236
10/24/2014 32.37 33 30.952 32.9 842,130
10/23/2014 30.51 32.37 29.63 32.06 963,601
10/22/2014 30.12 31.679 29.26 30.61 788,461
10/21/2014 30.18 30.6299 29.8 30.24 730,202
10/20/2014 31 32.375 29.78 30.66 1,959,736
10/17/2014 35.99 36.75 33.42 34.15 3,300,620
10/16/2014 34.25 36.45 33.28 35.4 4,490,915
10/15/2014 29.53 33.15 28.7 32.18 1,815,836
10/14/2014 30.1 31.9 28.66 29.05 1,060,565
10/13/2014 32.71 32.7196 30.1 30.78 1,077,547
10/10/2014 31.26 32.71 29.7 31.06 1,540,443
10/09/2014 33.3 33.32 31.4 31.81 2,024,947
10/08/2014 35.2 35.98 28 32.91 13,593,070
10/07/2014 33.28 35.1599 32.01 33.23 6,396,879
10/06/2014 32 33.9 30.52 31.47 6,720,498
10/03/2014 30.83 30.83 29.69 30.06 898,522
10/02/2014 29.02 30.5 28.21 29.96 970,402
10/01/2014 27.78 29.3451 27.45 29.09 616,629
09/30/2014 28.8 28.885 27.51 27.62 330,212
09/29/2014 28.53 29.42 28.46 28.86 287,182
09/26/2014 28.65 29.18 27.876 29.05 329,390
09/25/2014 27.73 28.52 26.77 28.5 622,707
09/24/2014 27.29 28.05 26.63 28.01 390,681
09/23/2014 25.91 27.33 25.24 27.25 273,418
09/22/2014 27.09 27.19 26.13 26.36 235,092
09/19/2014 27.31 27.73 26.24 27.28 1,497,699
09/18/2014 27.87 28 26.8 27.21 220,986
09/17/2014 25.78 27.86 25.78 27.67 421,570
09/16/2014 26.27 26.7 25.42 25.75 405,465
09/15/2014 28.18 28.18 26.1503 26.26 596,657
09/12/2014 30 30.34 28.11 28.27 275,191
09/11/2014 30.1 30.99 29.29 29.9 990,385
09/10/2014 28.5 30.1 28.26 30.03 965,094
09/09/2014 25.99 29.97 25.99 28.54 2,101,247
09/08/2014 23.32 25.61 23.32 25.53 538,877
09/05/2014 24.21 24.21 22.76 23.35 260,082
09/04/2014 24.18 24.79 24.05 24.3 269,296
09/03/2014 25.06 25.55 23.76 24.06 465,567
09/02/2014 25.78 25.92 24.3 24.74 234,584
08/29/2014 25.66 25.83 25.34 25.54 185,045
08/28/2014 25 25.78 25 25.48 111,981
08/27/2014 25.74 25.94 24.95 25.24 215,415
08/26/2014 25.5 25.87 25.35 25.75 218,551
08/25/2014 24 25.68 24 25.4 239,971
08/22/2014 23.05 23.98 22.87 23.93 130,275
08/21/2014 23.83 23.84 22.76 23.09 140,228
08/20/2014 24.15 24.22 23.6 23.81 103,127
08/19/2014 25.22 25.4 24.12 24.32 131,093
08/18/2014 25.4 25.42 23.96 25.2 136,035
08/15/2014 25.58 25.6 24.25 24.98 105,647
08/14/2014 25.38 25.74 24.779 25.24 111,858
08/13/2014 24.19 25.48 24.01 25.29 291,923
08/12/2014 23.5 24.17 23.22 23.97 248,992
08/11/2014 24.1 24.13 23.39 23.71 207,226
08/08/2014 23.25 24.24 23.18 23.87 288,679
08/07/2014 22.96 23.18 22.1 23.11 352,613
08/06/2014 22.53 23.19 22.48 22.89 149,505
08/05/2014 22.78 23.11 22.41 22.75 248,529
08/04/2014 22.88 23.38 22.31 23.04 369,518
08/01/2014 22.67 23.47 21.98 22.71 286,022
07/31/2014 23.16 23.265 21.682 22.72 234,171
07/30/2014 23.4 24.06 23.12 23.5 305,513
07/29/2014 22.22 23.43 21.8401 23.31 234,466
07/28/2014 22.5 22.5 21.71 22.26 240,898
07/25/2014 22.16 22.66 22.07 22.46 213,483
07/24/2014 22.84 22.96 22.172 22.42 148,900
07/23/2014 21.76 22.945 21.486 22.87 262,733
07/22/2014 20.88 22.16 20.88 21.58 162,880
07/21/2014 20.52 21.22 20.39 20.8 93,312
07/18/2014 19.31 20.7 19.22 20.59 150,623
07/17/2014 20.06 20.4 19.06 19.35 235,551
07/16/2014 20.36 20.4 19.755 20.3 177,579
07/15/2014 20.68 20.975 19.82 20.24 275,721
07/14/2014 20.62 21.23 20.6 20.73 138,604
07/11/2014 20.4 20.56 20.1 20.43 78,195
07/10/2014 20 20.93 19.99 20.49 163,792
07/09/2014 20.45 20.87 19.94 20.6 179,211
07/08/2014 21.82 21.82 19.75 20.43 521,230
07/07/2014 22.97 23.43 21.52 21.56 335,565
07/03/2014 23.08 23.38 22.35 22.98 110,305
07/02/2014 23.33 23.44 22.66 23.04 212,402
07/01/2014 22.09 23.65 21.89 23.39 274,981
06/30/2014 22.36 22.6925 21.79 21.94 209,364
06/27/2014 22.55 22.774 21.89 22.34 2,403,342
06/26/2014 22.81 22.92 22.16 22.67 197,295
06/25/2014 22.96 23.4 22.2 22.89 236,895
06/24/2014 23.21 23.72 22.791 23.21 389,769
06/23/2014 23.2 23.55 22.38 22.78 195,055
06/20/2014 22.17 23.34 21.89 23.26 516,397
06/19/2014 22.62 22.8658 21.87 22.04 251,224
06/18/2014 22.18 22.75 21.62 22.55 357,097
06/17/2014 22.59 23 22.1 22.14 193,505
06/16/2014 21.21 22.8 21.21 22.68 184,029
06/13/2014 20.95 21.59 20.51 21.31 143,933
06/12/2014 21.04 21.54 20.7 20.85 146,314
06/11/2014 21.4 22.37 20.9254 21.15 224,692
06/10/2014 21.54 21.76 21.01 21.52 227,935
06/09/2014 21.67 22.95 21.01 21.62 588,666
06/06/2014 21 22.24 20.73 21.59 672,015
06/05/2014 20.98 21.65 20.77 20.9 323,843
06/04/2014 19.81 21.08 19.46 20.99 524,352
06/03/2014 19.01 19.91 18.79 19.85 261,982
06/02/2014 18.46 19.135 18.08 19.11 226,414
05/30/2014 19.08 19.49 18.31 18.45 563,276
05/29/2014 19.66 20.75 18.79 19.22 208,187
05/28/2014 17.71 19.8 17.71 19.51 501,518
05/27/2014 17.47 18.11 17.22 17.86 483,814
05/23/2014 17.02 17.515 16.82 17.24 363,237
05/22/2014 16.25 17.12 15.92 17.08 409,238
05/21/2014 14.635 16.34 14.63 16.2 4,665,462
05/20/2014 16.42 16.74 14.02 14.22 1,208,887
05/19/2014 16.37 16.98 16.14 16.82 108,300
05/16/2014 16.12 16.43 15.52 16.38 161,707
05/15/2014 16.51 16.776 15.9 16.16 172,191
05/14/2014 16.77 17.06 16.52 16.65 270,171
05/13/2014 16.5 17.619 16.17 16.87 339,294
05/12/2014 15.39 16.26 15.03 16.24 201,988
05/09/2014 16.1 16.34 15.1 15.4 300,173
05/08/2014 17.38 17.6 16.1 16.17 172,894
05/07/2014 17.78 17.9 17.05 17.36 106,136
05/06/2014 18.03 18.6 17.79 17.85 109,432
05/05/2014 18.1 18.45 17.87 18.15 88,624
05/02/2014 19 19 18.07 18.2 155,900
05/01/2014 19.26 19.64 18.3 19.03 130,786
04/30/2014 18.6 19.42 18.03 19.32 171,869
04/29/2014 18.69 18.8 17.76 18.58 255,451
04/28/2014 18.89 19.2899 17.42 18.68 197,821
04/25/2014 19.58 19.78 18.41 18.8 254,524
04/24/2014 20.23 20.67 18.93 19.72 222,009
04/23/2014 21.23 21.45 19.78 20.04 231,128
04/22/2014 20.69 21.82 20.53 21.37 139,196
04/21/2014 20.5 21.1299 20.21 20.55 136,042
04/17/2014 19.2 20.82 19.12 20.49 217,603
04/16/2014 19.55 19.97 18.77 19.24 245,092
04/15/2014 19.5 19.72 18.3 19.45 317,177
04/14/2014 20.15 20.95 19.17 19.31 256,121
04/11/2014 20.61 21.355 19.76 19.85 267,471
04/10/2014 21.98 22.495 20.11 20.72 405,766
04/09/2014 21.59 22.4 21.096 21.92 319,627
04/08/2014 21.87 22.13 21.095 21.64 276,394
04/07/2014 22.24 22.65 21.4 21.95 272,489
04/04/2014 22.92 22.93 21.215 22.41 407,060
04/03/2014 23.11 23.11 21.756 22.73 341,096
04/02/2014 22.43 23.635 22.43 23.22 192,670
04/01/2014 22.8 23.65 22.095 22.45 349,813
03/31/2014 22.34 23.08 22.25 22.84 353,821
03/28/2014 24.08 24.16 22.06 22.29 371,988
03/27/2014 22.02 24.27 22.02 24.06 620,834
03/26/2014 25.34 25.4899 24.08 24.165 200,929
03/25/2014 25.73 26.5 24.81 25.15 269,623
03/24/2014 25.97 26.47 24.0601 25.35 283,883
03/21/2014 27.27 27.43 25.61 25.82 284,110
03/20/2014 26.48 27.11 26.09 27.02 233,906
03/19/2014 26.35 27.1399 25.82 26.66 386,095
03/18/2014 25.99 27.37 25.99 26.79 180,040
03/17/2014 27.4 27.6911 25.5 26.06 428,321
03/14/2014 26 27.46 25.03 27.14 477,612
03/13/2014 25 26.7 24.52 26.4 935,974
03/12/2014 24 24.9 21.56 24.58 1,285,214
03/11/2014 19.74 21 19.24 20.8 294,968
03/10/2014 18.66 19.64 18.02 19.6 215,828
03/07/2014 19.29 19.77 17.9206 18.73 184,454
03/06/2014 19.16 19.52 18.62 18.9 220,902
03/05/2014 19.42 19.53 18.65 19.19 141,158
03/04/2014 19.29 19.825 19 19.42 251,453
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?