Chimerix (CMRX) Stock Chart & Stock Price History → Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad) Free CMRX Stock Alerts $0.94 0.00 (-0.27%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Chimerix Stock Price Performance5 Day Performance+0.69%1 Month Performance+5.42%3 Month Performance-23.49%6 Month Performance-0.15%Year-To-Date Performance-1.43%1 Year Performance-32.72% 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 Email Address Ad Resource Stock DigestDigitizing the $11T commodities sector with one tiny stockOne tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long CMRX Stock Chart for Tuesday, May, 28, 2024 CMRX Chart by TradingView Chimerix Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$0.94$0.94$0.94$0.93271,800 shs$84.07 million05/24/2024$0.94$0.94-0.45%$0.94$0.93271,830 shs$84.07 million05/23/2024$0.96$0.94-2.16%$0.97$0.93187,236 shs$84.45 million05/22/2024$0.98$0.96-1.23%$1.02$0.96272,062 shs$86.31 million05/21/2024$0.99$0.98-1.09%$1.00$0.9748,551 shs$87.39 million05/20/2024$0.99$0.99-0.18%$1.00$0.97163,431 shs$88.35 million Get the Latest News and Ratings for CMRX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Chimerix and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$0.97$0.99+1.83%$1.00$0.9590,957 shs$88.51 million05/16/2024$0.98$0.97-0.79%$1.00$0.95120,443 shs$86.92 million05/15/2024$1.00$0.98-2.25%$1.02$0.95121,139 shs$87.61 million05/14/2024$1.05$1.00-4.76%$1.03$0.98251,444 shs$89.63 million05/13/2024$0.97$1.05+8.19%$1.05$0.95322,481 shs$94.11 million05/10/2024$1.01$0.97-3.91%$1.03$0.96125,948 shs$86.99 million05/09/2024$0.97$1.01+4.06%$1.03$0.97300,196 shs$90.53 million05/08/2024$0.99$0.97-1.96%$1.01$0.9491,179 shs$87.00 million05/07/2024$1.00$0.99-1.00%$1.02$0.97258,717 shs$88.73 million05/06/2024$0.95$1.00+4.94%$1.03$0.94428,983 shs$89.63 million05/03/2024$0.95$0.95+0.28%$0.98$0.94158,258 shs$85.41 million05/02/2024$0.95$0.95+0.02%$0.98$0.94319,099 shs$85.17 million05/01/2024$0.94$0.95+1.06%$0.96$0.89390,554 shs$85.15 million04/30/2024$0.93$0.94+0.58%$0.97$0.91205,517 shs$83.86 million04/29/2024$0.90$0.93+3.86%$0.94$0.90142,735 shs$83.38 million04/26/2024$0.89$0.90+1.00%$0.91$0.88225,998 shs$80.28 million04/25/2024$0.91$0.89-1.66%$0.94$0.88242,657 shs$79.49 million04/24/2024$0.93$0.91-2.09%$0.93$0.9088,198 shs$80.82 million04/23/2024$0.91$0.93+1.25%$0.94$0.90182,039 shs$82.55 million04/22/2024$0.88$0.91+3.34%$0.93$0.88232,315 shs$81.53 million04/19/2024$0.93$0.88-5.14%$0.94$0.88426,873 shs$78.90 million04/18/2024$0.90$0.93+3.13%$0.94$0.89360,994 shs$83.17 million04/17/2024$0.92$0.90-1.75%$0.93$0.89484,912 shs$80.65 million04/16/2024$0.91$0.92+0.60%$0.94$0.90309,525 shs$82.08 million04/15/2024$0.96$0.91-4.80%$0.97$0.90506,516 shs$81.59 million04/12/2024$0.99$0.96-2.96%$1.02$0.95234,962 shs$85.70 million04/11/2024$1.00$0.99-0.90%$1.02$0.97203,061 shs$88.32 million04/10/2024$0.99$1.00+0.91%$1.01$0.95382,592 shs$89.12 million04/09/2024$1.00$0.99-1.00%$1.04$0.99151,396 shs$88.32 million04/08/2024$1.03$1.00-2.91%$1.04$1.00192,344 shs$89.21 million04/05/2024$1.04$1.03-0.96%$1.05$0.99210,500 shs$91.89 million04/04/2024$1.04$1.04$1.07$1.03410,587 shs$92.78 million04/03/2024$1.01$1.04+2.97%$1.04$0.99357,984 shs$92.78 million04/02/2024$1.05$1.01-3.81%$1.05$0.99226,856 shs$90.10 millionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.04/01/2024$1.06$1.05-0.94%$1.06$1.00319,297 shs$93.67 million03/29/2024$1.06$1.06$1.09$1.01377,228 shs$94.56 million03/28/2024$1.01$1.06+4.95%$1.09$1.01370,388 shs$94.56 million03/27/2024$0.99$1.01+2.02%$1.04$0.99286,692 shs$90.10 million03/26/2024$0.98$0.99+0.56%$1.01$0.97125,561 shs$88.32 million03/25/2024$1.00$0.98-1.53%$1.01$0.96354,407 shs$87.83 million03/22/2024$0.96$1.00+4.58%$1.01$0.93504,895 shs$89.19 million03/21/2024$0.99$0.96-3.43%$1.00$0.94311,744 shs$85.29 million03/20/2024$0.96$0.99+3.13%$0.99$0.92701,847 shs$88.32 million03/19/2024$1.10$0.96-12.73%$1.12$0.912.73 million shs$85.64 million03/18/2024$1.15$1.10-4.35%$1.17$1.10223,979 shs$98.13 million03/15/2024$1.14$1.15+0.88%$1.17$1.12281,037 shs$102.59 million03/14/2024$1.17$1.14-2.56%$1.19$1.10196,990 shs$101.70 million03/13/2024$1.18$1.17-0.85%$1.24$1.17305,345 shs$104.38 million03/12/2024$1.24$1.18-4.84%$1.26$1.18184,228 shs$105.27 million03/11/2024$1.26$1.24-1.59%$1.29$1.23258,492 shs$110.62 million03/08/2024$1.26$1.26$1.30$1.26285,198 shs$112.41 million03/07/2024$1.25$1.26+0.80%$1.27$1.23312,561 shs$112.41 million03/06/2024$1.21$1.25+3.31%$1.26$1.19401,006 shs$111.51 million03/05/2024$1.18$1.21+2.54%$1.22$1.17422,024 shs$107.94 million03/04/2024$1.17$1.18+0.85%$1.21$1.15562,536 shs$105.27 million03/01/2024$1.15$1.17+1.74%$1.22$1.10714,373 shs$104.00 million02/29/2024$1.24$1.15-7.26%$1.30$1.15642,114 shs$102.22 million02/28/2024$1.21$1.24+2.90%$1.30$1.19649,893 shs$110.22 million02/27/2024$1.19$1.21+1.26%$1.22$1.18460,021 shs$107.11 million Related Companies: Anixa Biosciences Stock Chart YS Biopharma Stock Chart InflaRx Stock Chart Benitec Biopharma Stock Chart Hookipa Pharma Stock Chart Tiziana Life Sciences Stock Chart Oncolytics Biotech Stock Chart Aclaris Therapeutics Stock Chart Barinthus Biotherapeutics Stock Chart IO Biotech Stock Chart Receive CMRX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chimerix and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CMRX) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestWARNING about the death of the U.S. dollar…Colonial MetalsThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Chimerix, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.