Chimerix, Inc. - Price History
Monthly price history for CMRX (Chimerix, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.97 | $0.97 |
| April 2024 | $0.94 | $0.94 |
| March 2024 | $1.06 | $1.06 |
| February 2024 | $1.15 | $1.15 |
| January 2024 | $0.94 | $0.94 |
| December 2023 | $0.96 | $0.96 |
| November 2023 | $0.97 | $0.97 |
| October 2023 | $0.94 | $0.94 |
| September 2023 | $0.96 | $0.96 |
| August 2023 | $1.14 | $1.14 |
| July 2023 | $1.18 | $1.18 |
| June 2023 | $1.21 | $1.21 |
| May 2023 | $1.38 | $1.38 |
| April 2023 | $1.16 | $1.16 |
| March 2023 | $1.26 | $1.26 |
| February 2023 | $1.58 | $1.58 |
| January 2023 | $1.77 | $1.77 |
| December 2022 | $1.86 | $1.86 |
| November 2022 | $2.17 | $2.17 |
| October 2022 | $1.77 | $1.77 |
| September 2022 | $1.93 | $1.93 |
| August 2022 | $2.20 | $2.20 |
| July 2022 | $2.19 | $2.19 |
| June 2022 | $2.08 | $2.08 |
| May 2022 | $1.88 | $1.88 |
| April 2022 | $4.40 | $4.40 |
| March 2022 | $4.58 | $4.58 |
| February 2022 | $5.64 | $5.64 |
| January 2022 | $5.71 | $5.71 |
| December 2021 | $6.43 | $6.43 |
| November 2021 | $6.29 | $6.29 |
| October 2021 | $5.24 | $5.24 |
| September 2021 | $6.19 | $6.19 |
| August 2021 | $7.10 | $7.10 |
| July 2021 | $6.63 | $6.63 |
| June 2021 | $8 | $8 |
| May 2021 | $7.82 | $7.82 |
| April 2021 | $8.71 | $8.71 |
| March 2021 | $9.64 | $9.64 |
| February 2021 | $9.81 | $9.81 |
| January 2021 | $8.48 | $8.48 |
| December 2020 | $4.83 | $4.83 |
| November 2020 | $3.77 | $3.77 |
| October 2020 | $2.67 | $2.67 |
| September 2020 | $2.49 | $2.49 |
| August 2020 | $2.81 | $2.81 |
| July 2020 | $3.11 | $3.11 |
| June 2020 | $3.10 | $3.10 |
| May 2020 | $3.12 | $3.12 |
| April 2020 | $2.30 | $2.30 |
| March 2020 | $1.44 | $1.44 |
| February 2020 | $1.77 | $1.77 |
| January 2020 | $1.65 | $1.65 |
| December 2019 | $2.03 | $2.03 |
| November 2019 | $2.20 | $2.20 |
| October 2019 | $1.43 | $1.43 |
| September 2019 | $2.35 | $2.35 |
| August 2019 | $2.02 | $2.02 |
| July 2019 | $3.60 | $3.60 |
| June 2019 | $4.32 | $4.32 |
| May 2019 | $3.40 | $3.40 |
| April 2019 | $2.70 | $2.70 |
| March 2019 | $2.10 | $2.10 |
| February 2019 | $2.03 | $2.03 |
| January 2019 | $2.33 | $2.33 |
| December 2018 | $2.57 | $2.57 |
| November 2018 | $3.29 | $3.29 |
| October 2018 | $3.49 | $3.49 |
| September 2018 | $3.89 | $3.89 |
| August 2018 | $3.99 | $3.99 |
| July 2018 | $4.47 | $4.47 |
| June 2018 | $4.76 | $4.76 |
| May 2018 | $4.57 | $4.57 |
| April 2018 | $4.58 | $4.58 |
| March 2018 | $5.20 | $5.20 |
| February 2018 | $4.86 | $4.86 |
| January 2018 | $4.79 | $4.79 |
| December 2017 | $4.63 | $4.63 |
| November 2017 | $4.47 | $4.47 |
| October 2017 | $4.92 | $4.92 |
| September 2017 | $5.25 | $5.25 |
| August 2017 | $4.76 | $4.76 |
| July 2017 | $4.97 | $4.97 |
| June 2017 | $5.45 | $5.45 |
| May 2017 | $4.48 | $4.48 |
| April 2017 | $5.98 | $5.98 |
| March 2017 | $6.38 | $6.38 |
| February 2017 | $5.68 | $5.68 |
| January 2017 | $5.44 | $5.44 |
| December 2016 | $4.60 | $4.60 |
| November 2016 | $4.89 | $4.89 |
| October 2016 | $4.05 | $4.05 |
| September 2016 | $5.54 | $5.54 |
| August 2016 | $4.81 | $4.81 |
| July 2016 | $3.99 | $3.99 |
| June 2016 | $3.93 | $3.93 |
| May 2016 | $4.90 | $4.90 |
| April 2016 | $5.98 | $5.98 |
| March 2016 | $5.11 | $5.11 |
| February 2016 | $4.61 | $4.61 |
| January 2016 | $7.70 | $7.70 |
| December 2015 | $8.95 | $8.95 |
| November 2015 | $40.40 | $40.40 |
| October 2015 | $39.18 | $39.18 |
| September 2015 | $38.20 | $38.20 |
| August 2015 | $48.94 | $48.94 |
| July 2015 | $53.74 | $53.74 |
| June 2015 | $46.20 | $46.20 |
| May 2015 | $41.85 | $41.85 |
| April 2015 | $34 | $34 |
| March 2015 | $37.69 | $37.69 |
| February 2015 | $40.48 | $40.48 |
| January 2015 | $40.11 | $40.11 |
| December 2014 | $40.26 | $40.26 |
| November 2014 | $35.24 | $35.24 |
| October 2014 | $31.04 | $31.04 |
| September 2014 | $27.62 | $27.62 |
| August 2014 | $25.54 | $25.54 |
| July 2014 | $22.72 | $22.72 |
| June 2014 | $21.94 | $21.94 |
| May 2014 | $18.45 | $18.45 |
| April 2014 | $19.32 | $19.32 |
| March 2014 | $22.84 | $22.84 |
| February 2014 | $20 | $20 |
| January 2014 | $19.45 | $19.45 |
| December 2013 | $15.11 | $15.11 |
| November 2013 | $16.02 | $16.02 |
| October 2013 | $15.15 | $15.15 |
| September 2013 | $21.98 | $21.98 |
| August 2013 | $15.76 | $15.76 |
| July 2013 | $22.74 | $22.74 |
| June 2013 | $24.24 | $24.24 |
| May 2013 | $21.50 | $21.50 |
| April 2013 | $19.93 | $19.93 |
CMRX
Price: $0.97
52 week price:
Earnings Per Share: -0.94 USD
P/E Ratio: -0.97
Exchange: NGM
Sector: Healthcare
Industry: Biotechnology
Volume: 701000
Ebitda: -17.6 millionMarket Capitalization: 86.5 million