Chimerix, Inc.
CMRXNASDAQHealthcare
$8.54
+$0.00(+0.00%)
Market Cap$801084452
P/E Ratio—
52W High$8.55
52W Low$0.75
Chimerix, Inc.（CMRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmrx · 日线历史（复权）· FMP · 截至 2025年4月21日
5-Year High5Y
$8.86
Jun 10, 2021
-3.6% from here
5-Year Low5Y
$0.7500
Aug 13, 2024
+1.0K% from low
IPO Priceadj.
$18.79
Apr 11, 2013
-54.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$8.76
Jun 9, 2021
-2.5% in 5Y
10 Years Ago
$4.58
Jun 9, 2016
+86.5% in 10Y
Historical Price Data · CMRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0K | +0.00% |
| Apr 17, 2025 | $8.55 | $8.55 | $8.54 | $8.54 | $8.54 | 756K | -0.12% |
| Apr 16, 2025 | $8.53 | $8.55 | $8.53 | $8.55 | $8.55 | 2.0M | +0.23% |
| Apr 15, 2025 | $8.53 | $8.55 | $8.53 | $8.55 | $8.55 | 1.6M | +0.23% |
| Apr 14, 2025 | $8.54 | $8.54 | $8.52 | $8.54 | $8.54 | 1.5M | +0.00% |
| Apr 11, 2025 | $8.53 | $8.53 | $8.52 | $8.52 | $8.52 | 1.5M | -0.12% |
| Apr 10, 2025 | $8.52 | $8.55 | $8.51 | $8.53 | $8.53 | 3.0M | +0.12% |
| Apr 9, 2025 | $8.51 | $8.53 | $8.50 | $8.53 | $8.53 | 4.2M | +0.24% |
| Apr 8, 2025 | $8.52 | $8.54 | $8.51 | $8.51 | $8.51 | 1.2M | -0.12% |
| Apr 7, 2025 | $8.50 | $8.53 | $8.46 | $8.52 | $8.52 | 4.2M | +0.24% |
| Apr 4, 2025 | $8.51 | $8.54 | $8.51 | $8.53 | $8.53 | 4.5M | +0.24% |
| Apr 3, 2025 | $8.51 | $8.53 | $8.51 | $8.53 | $8.53 | 1.0M | +0.24% |
| Apr 2, 2025 | $8.52 | $8.53 | $8.51 | $8.52 | $8.52 | 1.3M | +0.00% |
| Apr 1, 2025 | $8.50 | $8.51 | $8.50 | $8.50 | $8.50 | 1.7M | +0.00% |
| Mar 31, 2025 | $8.50 | $8.51 | $8.50 | $8.51 | $8.51 | 1.9M | +0.12% |
| Mar 28, 2025 | $8.50 | $8.51 | $8.50 | $8.50 | $8.50 | 836K | +0.00% |
| Mar 27, 2025 | $8.51 | $8.52 | $8.50 | $8.50 | $8.50 | 706K | -0.12% |
| Mar 26, 2025 | $8.51 | $8.53 | $8.50 | $8.52 | $8.52 | 1.2M | +0.12% |
| Mar 25, 2025 | $8.51 | $8.53 | $8.50 | $8.51 | $8.51 | 1.2M | +0.00% |
| Mar 24, 2025 | $8.49 | $8.51 | $8.49 | $8.50 | $8.50 | 1.7M | +0.12% |
Showing 1–20 of 970 records
Annual Stock Price Performance · CMRX
Jan 1 → Dec 31 · 5 years2025+143.3%$3.51 → $8.54
+143.3%
2024+270.1%$0.94 → $3.48
+270.1%
2023-47.1%$1.82 → $0.96
-47.1%
2022-71.1%$6.44 → $1.86
-71.1%
2021-26.3%$8.73 → $6.43
-26.3%
Best Year2024 · +270.1%
Worst Year2022 · -71.1%
Positive Years2 / 5
Avg Annual Return+53.8%
5Y Total Return-2.2%
5Y CAGR~-0.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CMRX?
If you invested $1,000 in CMRX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,865
Total Return+86.5%
CAGR~+6.4% / yr
Profit+$865
Based on Jun 9, 2016 · $4.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chimerix, Inc.（CMRX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMRX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMRX 历史股价FMP 日线复权 OHLCV