$2.25 (-4.46%)

Volume: 391.211k

Closed: Dec 02, 2022

Hollow Logo Score: 2.522

Chimerix Stock Forecast

$2.25 (-4.46%)

Volume: 391.211k

Closed: Dec 02, 2022

Score Hollow Logo 2.522

Chimerix Stock Price (Quote) NASDAQ:CMRX

$2.25 ( -4.46% ) Friday, 2nd Dec 2022

Range Low Price High Price Comment
30 days $1.74 $2.40 Friday, 2nd Dec 2022 CMRX stock ended at $2.25. This is 4.46% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 2.22% from a day low at $2.25 to a day high of $2.30.
90 days $1.63 $2.43
52 weeks $1.27 $7.42

Historical Chimerix prices

Date Open High Low Close Volume
2022-12-02 $2.28 $2.30 $2.25 $2.25 391 211
2022-12-01 $2.20 $2.40 $2.19 $2.36 844 901
2022-11-30 $2.20 $2.26 $2.17 $2.20 750 043
2022-11-29 $2.20 $2.24 $2.17 $2.20 599 121
2022-11-28 $2.20 $2.27 $2.20 $2.23 425 350
2022-11-25 $2.25 $2.28 $2.20 $2.20 358 737
2022-11-23 $2.21 $2.31 $2.16 $2.25 631 166
2022-11-22 $2.19 $2.22 $2.13 $2.21 502 957
2022-11-21 $2.19 $2.23 $2.17 $2.21 766 133
2022-11-18 $2.27 $2.28 $2.19 $2.21 557 210
2022-11-17 $2.19 $2.23 $2.15 $2.20 828 204
2022-11-16 $2.22 $2.23 $2.15 $2.19 912 439
2022-11-15 $2.11 $2.31 $2.10 $2.22 1 377 218
2022-11-14 $2.21 $2.21 $2.07 $2.07 853 551
2022-11-11 $2.00 $2.20 $1.99 $2.16 1 033 569
2022-11-10 $1.92 $2.10 $1.90 $2.08 2 272 924
2022-11-09 $1.91 $1.94 $1.81 $1.81 853 714
2022-11-08 $1.94 $2.00 $1.92 $1.94 890 728
2022-11-07 $1.80 $1.99 $1.77 $1.94 1 354 912
2022-11-04 $1.80 $1.88 $1.74 $1.81 1 293 253
2022-11-03 $2.00 $2.00 $1.79 $1.81 1 962 503
2022-11-02 $1.90 $1.97 $1.83 $1.86 1 053 137
2022-11-01 $1.80 $1.90 $1.76 $1.88 1 511 463
2022-10-31 $1.82 $1.82 $1.75 $1.77 822 242
2022-10-28 $1.79 $1.84 $1.78 $1.82 1 030 111
2022-10-27 $1.82 $1.82 $1.76 $1.77 692 945
2022-10-26 $1.73 $1.95 $1.71 $1.79 1 262 334
2022-10-25 $1.66 $1.77 $1.65 $1.72 764 121
2022-10-24 $1.70 $1.71 $1.63 $1.67 830 162
2022-10-21 $1.69 $1.72 $1.65 $1.72 1 053 514
2022-10-20 $1.72 $1.73 $1.67 $1.67 968 600
2022-10-19 $1.77 $1.78 $1.69 $1.71 1 059 575
2022-10-18 $1.81 $1.87 $1.76 $1.78 1 032 630
2022-10-17 $1.79 $1.83 $1.77 $1.81 621 209
2022-10-14 $1.84 $1.89 $1.77 $1.79 581 695
2022-10-13 $1.75 $1.84 $1.74 $1.84 745 000
2022-10-12 $1.81 $1.83 $1.75 $1.82 699 800
2022-10-11 $1.76 $1.87 $1.74 $1.83 863 673
2022-10-10 $1.84 $1.87 $1.74 $1.79 834 562
2022-10-07 $1.89 $1.92 $1.83 $1.85 589 392
2022-10-06 $1.95 $1.97 $1.90 $1.90 432 582
2022-10-05 $1.95 $1.99 $1.90 $1.93 1 101 741
2022-10-04 $1.91 $1.98 $1.91 $1.97 1 464 033
2022-10-03 $1.98 $1.98 $1.87 $1.88 1 601 301
2022-09-30 $1.86 $2.04 $1.86 $1.93 1 237 470
2022-09-29 $1.91 $1.92 $1.83 $1.85 1 344 082
2022-09-28 $1.93 $1.98 $1.91 $1.93 940 869
2022-09-27 $1.84 $1.96 $1.83 $1.89 1 567 694
2022-09-26 $1.80 $1.91 $1.80 $1.81 790 324
2022-09-23 $1.84 $1.86 $1.76 $1.82 1 070 737

Hot Stocks To Watch:

About Chimerix

Chimerix Chimerix, Inc., a biopharmaceutical company, develops medicines to enhance the lives of patients living with serious diseases. The company's approved product is TEMBEXA (brincidofovir), a lipid conjugate through inhibition of viral DNA synthesis that is developed as a medical countermeasure for smallpox. Its clinical stage development programs include ONC201 a program for treating tumors which harbor the H3 K27M mutation in recurrent diffuse midl... CMRX Profile

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