CMRX

Chimerix, Inc. Historical Stock Prices

$29.89
*  
0.10
0.34%
Get CMRX Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading CMRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  28.74  30.77  28.60  29.89 969,842
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
03/03/2014 19.74 20.34 18.5601 18.97 141,592
02/28/2014 20.78 20.78 18.44 20 397,284
02/27/2014 20.56 20.8 19.28 20.68 202,486
02/26/2014 19.29 20.7 18.86 20.54 480,776
02/25/2014 19.63 19.75 18.81 19.21 169,190
02/24/2014 19.9 20.39 19.47 19.51 340,231
02/21/2014 19.75 19.88 19.57 19.8 234,068
02/20/2014 19.9 19.97 19.35 19.86 233,416
02/19/2014 19.86 20 19.59 19.83 194,057
02/18/2014 19.39 19.95 19.39 19.8 194,788
02/14/2014 19.5 19.74 19.062 19.28 140,008
02/13/2014 19.37 19.92 18.28 19.54 263,910
02/12/2014 18.6 19.5 18.36 18.8 198,846
02/11/2014 17.99 18.848 17.7025 18.21 313,398
02/10/2014 17.79 18.4652 17.38 17.99 206,117
02/07/2014 17.56 17.98 17.0401 17.79 123,860
02/06/2014 18.19 18.19 17.2985 17.43 109,644
02/05/2014 19.14 19.14 17.79 18.08 151,179
02/04/2014 19.38 19.81 19.08 19.3 102,377
02/03/2014 19.39 19.45 18.89 19.33 200,142
01/31/2014 19.55 19.7 18.49 19.45 174,216
01/30/2014 18.68 20 18.55 19.94 391,290
01/29/2014 18.51 18.96 17.69 18.46 171,309
01/28/2014 18.2 18.96 17.83 18.75 138,097
01/27/2014 19.35 19.35 17.81 18.16 239,588
01/24/2014 19.1 19.43 18.64 19.03 272,516
01/23/2014 19.36 19.6 18.99 19.3 168,850
01/22/2014 19.03 19.44 18.86 19.37 307,457
01/21/2014 19.45 19.88 18.65 19.6 116,483
01/17/2014 19.32 19.54 18.35 19.23 193,002
01/16/2014 18.59 19.38 18.11 19.25 150,324
01/15/2014 18.32 18.52 17.88 18.38 154,030
01/14/2014 16.93 18.23 16.82 18.14 161,350
01/13/2014 17.03 17.94 16.54 16.77 346,705
01/10/2014 16.34 17.09 15.98 16.99 107,571
01/09/2014 15.96 16.35 15.54 16.28 147,875
01/08/2014 15.84 16.48 15.71 15.85 369,521
01/07/2014 15.6 15.95 15.36 15.93 110,787
01/06/2014 16 16 15.16 15.54 177,037
01/03/2014 15.78 15.91 15.57 15.85 54,262
01/02/2014 15 15.72 14.65 15.7 75,487
12/31/2013 15.27 15.31 15 15.11 73,736
12/30/2013 15.04 15.74 14.56 15.32 126,865
12/27/2013 15.15 15.6 14.72 15.14 116,570
12/26/2013 15.13 15.5 14.67 15.2 120,118
12/24/2013 15.08 15.37 14.8 15.09 65,679
12/23/2013 14.32 15.164 14.32 15.04 167,287
12/20/2013 14.1 14.62 13.99 14.21 809,649
12/19/2013 14.25 14.72 14 14.18 100,202
12/18/2013 14.38 14.58 13.94 14.56 59,012
12/17/2013 14.68 14.83 14.05 14.34 92,923
12/16/2013 14.04 15.43 13.29 14.71 261,341
12/13/2013 14.1 14.1 13.55 13.95 117,697
12/12/2013 13.62 14.27 13.41 14.14 67,378
12/11/2013 14.32 14.43 13.61 13.72 84,874
12/10/2013 14.45 14.87 14.34 14.5 123,664
12/09/2013 14.23 14.84 13.8209 14.25 115,727
12/06/2013 15.18 15.19 14.24 14.26 80,521
12/05/2013 16.22 16.22 14.75 15.05 133,136
12/04/2013 16.01 16.33 15.8 15.93 56,575
12/03/2013 15.87 16.17 15.8 16.05 105,142
12/02/2013 15.89 16.21 15.76 15.97 255,523
11/29/2013 16.34 16.34 15.78 16.02 50,367
11/27/2013 16.9 16.95 15.7 16.09 232,013
11/26/2013 15.16 16.48 14.958 16.36 220,817
11/25/2013 15.49 15.55 14.76 15.1 127,262
11/22/2013 15.93 16.115 15.3 15.56 55,094
11/21/2013 15.75 16.4 15.5 15.79 125,398
11/20/2013 15.23 15.81 15 15.57 38,010
11/19/2013 15.52 15.71 15.04 15.07 72,737
11/18/2013 15.62 15.86 15.26 15.47 50,897
11/15/2013 16.42 16.595 15.16 15.5 207,459
11/14/2013 14.85 16.41 14.54 16.4 146,042
11/13/2013 14.81 14.89 14.46 14.69 48,109
11/12/2013 14.9 15.02 14.07 14.96 72,055
11/11/2013 14.77 15.07 14.226 15 38,091
11/08/2013 12.97 15.07 12.97 14.84 92,159
11/07/2013 13.55 13.55 12.96 13.01 74,387
11/06/2013 14.9 14.96 13.36 13.55 148,046
11/05/2013 15.21 15.49 14.84 14.88 70,310
11/04/2013 15.13 15.74 14.95 15.26 111,034
11/01/2013 15.25 15.36 14.99 15.14 234,465
10/31/2013 15.33 15.47 15.02 15.15 74,984
10/30/2013 15.63 15.63 15.02 15.37 232,174
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?