NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.93
+0.0283 (+3.13%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.89 | $1.12 | Thursday, 18th Apr 2024 CMRX stock ended at $0.93. This is 3.13% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.37% from a day low at $0.89 to a day high of $0.94. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $0.91 | $0.94 | $0.89 | $0.93 | 360 957 |
| 2024-04-17 | $0.93 | $0.93 | $0.89 | $0.90 | 484 910 |
| 2024-04-16 | $0.91 | $0.94 | $0.90 | $0.92 | 309 096 |
| 2024-04-15 | $0.95 | $0.97 | $0.90 | $0.91 | 506 323 |
| 2024-04-12 | $1.01 | $1.02 | $0.95 | $0.96 | 229 820 |
| 2024-04-11 | $1.02 | $1.02 | $0.97 | $0.99 | 203 017 |
| 2024-04-10 | $0.99 | $1.01 | $0.95 | $1.00 | 382 522 |
| 2024-04-09 | $1.02 | $1.04 | $0.99 | $0.99 | 151 349 |
| 2024-04-08 | $1.04 | $1.04 | $1.00 | $1.00 | 162 155 |
| 2024-04-05 | $1.03 | $1.05 | $0.99 | $1.03 | 210 498 |
| 2024-04-04 | $1.05 | $1.07 | $1.03 | $1.04 | 410 537 |
| 2024-04-03 | $1.00 | $1.04 | $0.99 | $1.04 | 357 882 |
| 2024-04-02 | $1.03 | $1.05 | $0.99 | $1.01 | 226 825 |
| 2024-04-01 | $1.05 | $1.06 | $1.00 | $1.05 | 317 220 |
| 2024-03-28 | $1.03 | $1.09 | $1.01 | $1.06 | 366 664 |
| 2024-03-27 | $1.00 | $1.04 | $0.99 | $1.01 | 286 460 |
| 2024-03-26 | $0.98 | $1.01 | $0.97 | $0.99 | 125 510 |
| 2024-03-25 | $0.98 | $1.01 | $0.96 | $0.98 | 348 915 |
| 2024-03-22 | $0.96 | $1.01 | $0.93 | $1.00 | 504 592 |
| 2024-03-21 | $0.98 | $1.00 | $0.94 | $0.96 | 311 043 |
| 2024-03-20 | $0.93 | $0.99 | $0.92 | $0.99 | 688 331 |
| 2024-03-19 | $1.10 | $1.12 | $0.91 | $0.96 | 2 724 324 |
| 2024-03-18 | $1.16 | $1.17 | $1.10 | $1.10 | 223 979 |
| 2024-03-15 | $1.13 | $1.17 | $1.12 | $1.15 | 271 760 |
| 2024-03-14 | $1.17 | $1.19 | $1.10 | $1.14 | 196 424 |
