Is Chimerix, Inc. (CMRX) a Buy, Sell, or Hold?
Chimerix, Inc.
NASDAQ:CMRX
$8.54 USD
$0 (0.0%)
- Volume
- 2.55M
- Average Volume
- 4.26M
- Market Capitalization
- $801.08M
- P/E Ratio
- -8.63
- Dividend Yield
- 0.00%
- Price Target
- $8.55
- Year High
- $8.55
- Year Low
- $0.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.70
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-04-21 | $8.54 | $8.54 | 0.00% | - |
| 2025-04-17 | $8.55 | $8.54 | -0.12% | 755.56K |
| 2025-04-16 | $8.53 | $8.55 | 0.23% | 1.96M |
| 2025-04-15 | $8.53 | $8.55 | 0.23% | 1.59M |
| 2025-04-14 | $8.54 | $8.54 | 0.00% | 1.55M |
| 2025-04-11 | $8.53 | $8.52 | -0.12% | 1.54M |
| 2025-04-10 | $8.52 | $8.53 | 0.12% | 2.96M |
| 2025-04-09 | $8.51 | $8.53 | 0.24% | 4.18M |
| 2025-04-08 | $8.52 | $8.51 | -0.12% | 1.17M |
| 2025-04-07 | $8.50 | $8.52 | 0.24% | 4.25M |
| 2025-04-04 | $8.51 | $8.53 | 0.24% | 4.55M |
| 2025-04-03 | $8.51 | $8.53 | 0.24% | 1.01M |
| 2025-04-02 | $8.52 | $8.52 | 0.00% | 1.35M |
| 2025-04-01 | $8.50 | $8.50 | 0.00% | 1.75M |
| 2025-03-31 | $8.50 | $8.51 | 0.12% | 1.93M |
| 2025-03-28 | $8.50 | $8.50 | 0.00% | 835.89K |
| 2025-03-27 | $8.51 | $8.50 | -0.12% | 706.32K |
| 2025-03-26 | $8.51 | $8.52 | 0.12% | 1.23M |
| 2025-03-25 | $8.51 | $8.51 | 0.00% | 1.23M |
| 2025-03-24 | $8.49 | $8.50 | 0.12% | 1.73M |
| 2025-03-21 | $8.49 | $8.50 | 0.12% | 3.19M |
| 2025-03-20 | $8.48 | $8.47 | -0.12% | 1.65M |
| 2025-03-19 | $8.48 | $8.48 | 0.00% | 1.86M |
| 2025-03-18 | $8.47 | $8.48 | 0.12% | 1.5M |
| 2025-03-17 | $8.46 | $8.47 | 0.12% | 1.55M |
| 2025-03-14 | $8.47 | $8.46 | -0.12% | 2.24M |
| 2025-03-13 | $8.45 | $8.47 | 0.24% | 2.65M |
| 2025-03-12 | $8.44 | $8.46 | 0.24% | 1.84M |
| 2025-03-11 | $8.43 | $8.45 | 0.24% | 2.98M |
| 2025-03-10 | $8.42 | $8.46 | 0.48% | 4.3M |
| 2025-03-07 | $8.42 | $8.43 | 0.12% | 7.02M |
| 2025-03-06 | $8.43 | $8.43 | 0.00% | 10.66M |
| 2025-03-05 | $8.40 | $8.46 | 0.71% | 118.56M |
| 2025-03-04 | $5.02 | $4.96 | -1.20% | 2.03M |
| 2025-03-03 | $5.17 | $5.04 | -2.51% | 4.57M |
| 2025-02-28 | $4.81 | $5.25 | 9.15% | 1.93M |
| 2025-02-27 | $4.63 | $4.74 | 2.38% | 1.02M |
| 2025-02-26 | $4.79 | $4.60 | -3.97% | 1.68M |
| 2025-02-25 | $4.75 | $4.67 | -1.68% | 1.71M |
| 2025-02-24 | $5.16 | $4.76 | -7.75% | 1.96M |
| 2025-02-21 | $5.28 | $5.15 | -2.46% | 1.97M |
| 2025-02-20 | $5.11 | $5.17 | 1.17% | 1.73M |
| 2025-02-19 | $5.01 | $5.08 | 1.40% | 4.45M |
| 2025-02-18 | $5.05 | $4.83 | -4.36% | 4.63M |
| 2025-02-14 | $4.56 | $4.38 | -3.95% | 1.22M |
| 2025-02-13 | $4.49 | $4.56 | 1.56% | 1.45M |
| 2025-02-12 | $4.37 | $4.44 | 1.60% | 1.54M |
| 2025-02-11 | $4.00 | $4.36 | 9.00% | 2.1M |
| 2025-02-10 | $4.21 | $4.06 | -3.56% | 1.1M |
| 2025-02-07 | $4.14 | $4.21 | 1.69% | 2.08M |
| 2025-02-06 | $4.07 | $4.12 | 1.23% | 1.96M |
| 2025-02-05 | $3.93 | $3.97 | 1.02% | 1.47M |
| 2025-02-04 | $3.82 | $3.93 | 2.88% | 882.53K |
| 2025-02-03 | $3.87 | $3.80 | -1.81% | 1.56M |
| 2025-01-31 | $4.14 | $3.94 | -4.83% | 1.2M |
| 2025-01-30 | $4.13 | $4.11 | -0.48% | 1.35M |
| 2025-01-29 | $4.03 | $4.07 | 0.99% | 1.03M |
| 2025-01-28 | $4.05 | $4.06 | 0.25% | 1.02M |
| 2025-01-27 | $3.90 | $4.03 | 3.33% | 1.11M |
| 2025-01-24 | $3.83 | $3.96 | 3.39% | 757.2K |
| 2025-01-23 | $3.74 | $3.83 | 2.41% | 1.72M |
| 2025-01-22 | $3.89 | $3.78 | -2.83% | 1.54M |
| 2025-01-21 | $3.52 | $3.84 | 9.09% | 2.13M |
| 2025-01-17 | $3.58 | $3.55 | -0.84% | 927.14K |
| 2025-01-16 | $3.49 | $3.66 | 4.87% | 1.14M |
| 2025-01-15 | $3.47 | $3.47 | 0.00% | 1.79M |
| 2025-01-14 | $3.31 | $3.37 | 1.81% | 2.36M |
| 2025-01-13 | $3.20 | $3.31 | 3.44% | 1.44M |
| 2025-01-10 | $3.45 | $3.25 | -5.80% | 1.48M |
| 2025-01-08 | $3.60 | $3.49 | -3.06% | 1.19M |
| 2025-01-07 | $3.59 | $3.66 | 1.95% | 1.57M |
| 2025-01-06 | $3.71 | $3.54 | -4.58% | 1.92M |
| 2025-01-03 | $3.45 | $3.62 | 4.93% | 1.29M |
| 2025-01-02 | $3.51 | $3.39 | -3.42% | 1.49M |
| 2024-12-31 | $3.46 | $3.48 | 0.58% | 2.03M |
| 2024-12-30 | $3.65 | $3.44 | -5.75% | 1.61M |
| 2024-12-27 | $3.30 | $3.46 | 4.85% | 2.22M |
| 2024-12-26 | $3.31 | $3.22 | -2.72% | 778.73K |
| 2024-12-24 | $3.07 | $3.34 | 8.79% | 1.63M |
| 2024-12-23 | $3.15 | $3.02 | -4.13% | 1.16M |
| 2024-12-20 | $2.85 | $2.99 | 4.91% | 2.53M |
| 2024-12-19 | $2.81 | $2.85 | 1.42% | 2.41M |
| 2024-12-18 | $2.84 | $2.71 | -4.58% | 1.19M |
| 2024-12-17 | $2.92 | $2.81 | -3.77% | 2.12M |
| 2024-12-16 | $2.98 | $2.91 | -2.35% | 1.57M |
| 2024-12-13 | $3.07 | $2.95 | -3.91% | 2.63M |
| 2024-12-12 | $3.04 | $2.94 | -3.29% | 6.03M |
| 2024-12-11 | $2.69 | $2.98 | 10.78% | 10M |
| 2024-12-10 | $2.18 | $2.76 | 26.61% | 182.03M |
| 2024-12-09 | $0.84 | $0.87 | 2.98% | 20.11M |
Get the Latest News and Ratings for Your Stocks