NASDAQ:CMRX
$1.41
(
3.68%
)
Friday, 26th May 2023
Chimerix Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.09 | $1.51 | Friday, 26th May 2023 CMRX stock ended at $1.41. This is 3.68% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 8.18% from a day low at $1.32 to a day high of $1.43. |
| 90 days | $1.09 | $1.77 | |
| 52 weeks | $1.09 | $2.90 |
Historical Chimerix prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1.41 | $1.43 | $1.32 | $1.41 | 478 187 |
| 2023-05-25 | $1.46 | $1.46 | $1.34 | $1.36 | 787 474 |
| 2023-05-24 | $1.41 | $1.46 | $1.36 | $1.44 | 985 520 |
| 2023-05-23 | $1.42 | $1.51 | $1.39 | $1.43 | 3 679 646 |
| 2023-05-22 | $1.22 | $1.44 | $1.21 | $1.40 | 3 678 710 |
| 2023-05-19 | $1.13 | $1.24 | $1.13 | $1.21 | 3 491 957 |
| 2023-05-18 | $1.13 | $1.15 | $1.11 | $1.12 | 858 650 |
| 2023-05-17 | $1.14 | $1.14 | $1.10 | $1.13 | 1 435 709 |
| 2023-05-16 | $1.14 | $1.15 | $1.09 | $1.10 | 845 137 |
| 2023-05-15 | $1.13 | $1.15 | $1.11 | $1.14 | 1 036 287 |
| 2023-05-12 | $1.15 | $1.15 | $1.09 | $1.12 | 1 108 447 |
| 2023-05-11 | $1.13 | $1.17 | $1.10 | $1.16 | 699 669 |
| 2023-05-10 | $1.12 | $1.16 | $1.09 | $1.13 | 1 170 074 |
| 2023-05-09 | $1.12 | $1.13 | $1.11 | $1.12 | 760 867 |
| 2023-05-08 | $1.16 | $1.17 | $1.12 | $1.12 | 1 017 155 |
| 2023-05-05 | $1.15 | $1.17 | $1.14 | $1.16 | 1 231 321 |
| 2023-05-04 | $1.14 | $1.17 | $1.13 | $1.14 | 445 096 |
| 2023-05-03 | $1.16 | $1.17 | $1.13 | $1.13 | 796 826 |
| 2023-05-02 | $1.21 | $1.21 | $1.14 | $1.14 | 545 016 |
| 2023-05-01 | $1.17 | $1.20 | $1.15 | $1.19 | 813 552 |
| 2023-04-28 | $1.12 | $1.19 | $1.12 | $1.16 | 897 568 |
| 2023-04-27 | $1.16 | $1.16 | $1.12 | $1.13 | 622 602 |
| 2023-04-26 | $1.15 | $1.17 | $1.14 | $1.15 | 608 293 |
| 2023-04-25 | $1.18 | $1.19 | $1.16 | $1.17 | 463 648 |
| 2023-04-24 | $1.22 | $1.22 | $1.18 | $1.18 | 997 851 |
| 2023-04-21 | $1.20 | $1.23 | $1.20 | $1.21 | 877 399 |
| 2023-04-20 | $1.22 | $1.24 | $1.20 | $1.21 | 605 591 |
| 2023-04-19 | $1.22 | $1.24 | $1.21 | $1.22 | 621 620 |
| 2023-04-18 | $1.25 | $1.26 | $1.21 | $1.23 | 1 498 205 |
| 2023-04-17 | $1.22 | $1.30 | $1.21 | $1.24 | 1 070 853 |
| 2023-04-14 | $1.25 | $1.25 | $1.20 | $1.20 | 507 771 |
| 2023-04-13 | $1.19 | $1.25 | $1.19 | $1.25 | 567 949 |
| 2023-04-12 | $1.22 | $1.24 | $1.19 | $1.20 | 774 241 |
| 2023-04-11 | $1.26 | $1.26 | $1.20 | $1.20 | 830 171 |
| 2023-04-10 | $1.20 | $1.26 | $1.19 | $1.25 | 1 191 123 |
| 2023-04-06 | $1.19 | $1.22 | $1.19 | $1.20 | 381 136 |
| 2023-04-05 | $1.22 | $1.25 | $1.19 | $1.21 | 767 888 |
| 2023-04-04 | $1.26 | $1.27 | $1.21 | $1.24 | 576 309 |
| 2023-04-03 | $1.25 | $1.27 | $1.23 | $1.26 | 447 057 |
| 2023-03-31 | $1.24 | $1.29 | $1.22 | $1.26 | 544 129 |
| 2023-03-30 | $1.25 | $1.27 | $1.21 | $1.21 | 511 033 |
| 2023-03-29 | $1.19 | $1.25 | $1.18 | $1.24 | 989 974 |
| 2023-03-28 | $1.23 | $1.24 | $1.19 | $1.19 | 452 716 |
| 2023-03-27 | $1.22 | $1.24 | $1.20 | $1.21 | 833 357 |
| 2023-03-24 | $1.24 | $1.25 | $1.20 | $1.22 | 670 372 |
| 2023-03-23 | $1.25 | $1.27 | $1.21 | $1.25 | 807 798 |
| 2023-03-22 | $1.32 | $1.32 | $1.22 | $1.22 | 726 645 |
| 2023-03-21 | $1.30 | $1.32 | $1.29 | $1.31 | 410 423 |
| 2023-03-20 | $1.28 | $1.32 | $1.28 | $1.28 | 652 074 |
| 2023-03-17 | $1.34 | $1.34 | $1.27 | $1.28 | 857 475 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
