GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Chimerix Stock Price (Quote) NASDAQ:CMRX

$8.27 ( 1.10% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $7.67 $9.29 Thursday, 17th Jun 2021 CMRX stock ended at $8.27. This is 1.1% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 3.09% from a day low at $8.09 to a day high of $8.34.
90 days $7.60 $10.18
52 weeks $2.22 $11.57

Historical Chimerix prices

Date Open High Low Close Volume
2021-06-17 $8.18 $8.34 $8.09 $8.27 315 463
2021-06-16 $8.29 $8.33 $8.03 $8.18 543 120
2021-06-15 $8.42 $8.51 $8.09 $8.31 502 101
2021-06-14 $8.37 $8.59 $8.30 $8.45 894 964
2021-06-11 $8.50 $8.66 $8.42 $8.44 493 218
2021-06-10 $8.73 $8.86 $8.43 $8.45 680 209
2021-06-09 $8.50 $8.89 $8.36 $8.76 719 589
2021-06-08 $8.34 $8.55 $8.06 $8.43 1 212 886
2021-06-07 $8.87 $8.87 $8.05 $8.22 1 499 015
2021-06-04 $8.42 $9.29 $8.34 $8.69 3 198 123
2021-06-03 $8.02 $8.60 $8.02 $8.40 787 378
2021-06-02 $8.08 $8.16 $7.95 $8.09 407 553
2021-06-01 $7.84 $8.20 $7.81 $8.09 846 586
2021-05-28 $7.94 $8.17 $7.81 $7.82 468 518
2021-05-27 $8.40 $8.45 $7.82 $7.94 1 553 723
2021-05-26 $8.05 $8.48 $8.05 $8.33 903 602
2021-05-25 $7.99 $8.25 $7.93 $8.03 1 200 966
2021-05-24 $7.83 $8.02 $7.67 $7.87 2 288 422
2021-05-21 $8.01 $8.01 $7.73 $7.77 1 025 086
2021-05-20 $7.94 $8.02 $7.80 $7.90 1 032 003
2021-05-19 $8.00 $8.06 $7.68 $7.90 678 519
2021-05-18 $8.22 $8.25 $8.05 $8.06 688 364
2021-05-17 $8.23 $8.61 $8.11 $8.18 495 887
2021-05-14 $8.30 $8.40 $8.05 $8.20 626 516
2021-05-13 $8.20 $8.46 $7.84 $8.15 411 638
2021-05-12 $8.06 $8.51 $7.97 $8.17 476 675
2021-05-11 $7.75 $8.31 $7.71 $8.16 441 740
2021-05-10 $8.05 $8.18 $7.63 $8.01 377 814
2021-05-07 $8.50 $8.79 $7.99 $8.15 474 240
2021-05-06 $8.55 $8.60 $7.99 $8.49 568 399
2021-05-05 $8.61 $9.02 $8.52 $8.72 256 297
2021-05-04 $8.86 $8.86 $8.32 $8.60 433 621
2021-05-03 $8.82 $9.07 $8.69 $8.99 293 438
2021-04-30 $8.80 $9.03 $8.64 $8.71 362 157
2021-04-29 $9.29 $9.29 $8.82 $8.99 469 763
2021-04-28 $8.60 $8.99 $8.54 $8.95 189 845
2021-04-27 $8.86 $9.07 $8.56 $8.66 322 857
2021-04-26 $8.66 $9.02 $8.54 $8.80 574 445
2021-04-23 $8.63 $8.90 $8.37 $8.55 499 628
2021-04-22 $8.20 $8.62 $8.01 $8.22 314 489
2021-04-21 $7.85 $8.27 $7.71 $8.25 309 636
2021-04-20 $7.64 $7.95 $7.60 $7.91 443 538
2021-04-19 $8.12 $8.21 $7.75 $7.77 353 068
2021-04-16 $8.31 $8.31 $7.96 $8.18 348 956
2021-04-15 $8.42 $8.84 $8.21 $8.31 319 534
2021-04-14 $8.36 $8.67 $8.16 $8.37 399 778
2021-04-13 $8.24 $8.39 $7.96 $8.31 489 814
2021-04-12 $8.51 $8.58 $8.00 $8.17 718 183
2021-04-09 $8.59 $8.79 $8.43 $8.45 297 722
2021-04-08 $8.81 $8.93 $8.58 $8.63 335 184

About 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.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

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