14-day Premium Trial Subscription Sign Up For FreeGet Free

When Should You SELL Your Stocks? Click to watch.

$2.35 (6.82%)

Volume: 13.184M

Closed: May 20, 2022

Hollow Logo Score: -4.303

Chimerix Stock Forecast

BUY SELL NASDAQ:CMRX
$2.35 (6.82%)

Volume: 13.184M

Closed: May 20, 2022

Score Hollow Logo -4.303

Chimerix Stock Price (Quote) NASDAQ:CMRX

$2.35 ( 6.82% ) Friday, 20th May 2022

Range Low Price High Price Comment
30 days $1.57 $5.09 Friday, 20th May 2022 CMRX stock ended at $2.35. This is 6.82% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 18.35% from a day low at $2.18 to a day high of $2.58.
90 days $1.57 $6.25
52 weeks $1.57 $9.29

Historical Chimerix prices

Date Open High Low Close Volume
2022-05-20 $2.23 $2.58 $2.18 $2.35 13 183 819
2022-05-19 $2.00 $2.22 $1.87 $2.20 10 353 374
2022-05-18 $1.74 $1.91 $1.68 $1.81 6 182 206
2022-05-17 $1.60 $1.78 $1.57 $1.75 12 822 056
2022-05-16 $1.94 $1.99 $1.60 $1.66 38 107 129
2022-05-13 $4.18 $4.32 $4.07 $4.24 800 041
2022-05-12 $3.99 $4.17 $3.90 $4.10 877 517
2022-05-11 $4.39 $4.39 $3.93 $4.03 1 257 019
2022-05-10 $4.06 $4.50 $4.00 $4.42 1 802 221
2022-05-09 $4.52 $4.63 $3.88 $3.90 1 254 112
2022-05-06 $4.68 $4.84 $4.58 $4.58 884 038
2022-05-05 $4.81 $4.98 $4.67 $4.77 1 090 309
2022-05-04 $4.78 $4.93 $4.58 $4.90 875 530
2022-05-03 $4.69 $4.81 $4.63 $4.76 681 366
2022-05-02 $4.38 $4.71 $4.38 $4.70 899 281
2022-04-29 $4.54 $4.70 $4.35 $4.40 735 645
2022-04-28 $4.63 $4.66 $4.23 $4.56 939 834
2022-04-27 $4.73 $4.84 $4.52 $4.52 1 002 139
2022-04-26 $4.95 $5.04 $4.69 $4.71 981 818
2022-04-25 $4.64 $5.09 $4.64 $5.02 1 008 136
2022-04-22 $4.80 $5.00 $4.71 $4.89 781 173
2022-04-21 $4.97 $5.01 $4.75 $4.80 1 223 200
2022-04-20 $4.92 $4.99 $4.71 $4.91 792 300
2022-04-19 $4.54 $4.84 $4.44 $4.81 924 600
2022-04-18 $4.80 $4.80 $4.41 $4.52 2 126 300
2022-04-14 $4.68 $4.85 $4.63 $4.78 1 153 411
2022-04-13 $4.84 $5.02 $3.34 $4.69 8 576 387
2022-04-12 $4.77 $5.07 $4.72 $4.85 1 993 950
2022-04-11 $4.79 $4.84 $4.60 $4.66 1 121 423
2022-04-08 $5.02 $5.03 $4.84 $4.84 858 400
2022-04-07 $5.09 $5.28 $5.04 $5.04 613 500
2022-04-06 $5.07 $5.23 $5.05 $5.13 706 100
2022-04-05 $5.30 $5.39 $5.09 $5.15 1 196 700
2022-04-04 $5.05 $5.35 $5.03 $5.34 900 700
2022-04-01 $4.59 $5.05 $4.59 $5.04 944 825
2022-03-31 $4.64 $4.83 $4.56 $4.57 1 080 671
2022-03-30 $4.82 $4.83 $4.60 $4.62 729 859
2022-03-29 $4.82 $4.92 $4.75 $4.85 796 900
2022-03-28 $4.98 $5.08 $4.64 $4.75 1 283 300
2022-03-25 $5.15 $5.15 $4.92 $4.96 890 400
2022-03-24 $5.07 $5.18 $4.88 $5.18 693 000
2022-03-23 $5.14 $5.25 $4.99 $5.02 1 267 800
2022-03-22 $5.12 $5.26 $5.05 $5.18 1 871 558
2022-03-21 $5.30 $5.31 $5.07 $5.10 1 223 850
2022-03-18 $5.03 $5.36 $4.98 $5.30 2 004 782
2022-03-17 $5.31 $5.35 $5.07 $5.13 1 897 000
2022-03-16 $5.18 $5.38 $5.01 $5.38 799 000
2022-03-15 $5.00 $5.10 $4.94 $5.10 652 400
2022-03-14 $5.43 $5.44 $4.93 $4.99 1 049 600
2022-03-11 $5.80 $5.80 $5.31 $5.34 1 137 400

About Chimerix

Chimerix Chimerix, Inc., a biopharmaceutical company, discovers, develops, and commercializes oral antivirals in the areas of unmet medical needs in the United States. The company’s lead product candidate is brincidofovir (CMX001), a nucleotide analog, which is in Phase III clinical trials for the prevention of cytomegalovirus (CMV) in allogeneic hematopoietic cell transplant (HCT) recipients and in kidney transplant recipients, as well as to treat adeno... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
.

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT