14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today CMRX ranks #16550 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$5.33 (-6.49%)

Volume: 1M

Closed: Oct 22, 2021

Hollow Logo Score: -7.183

Chimerix Stock Forecast

$5.33 (-6.49%)

Volume: 1M

Closed: Oct 22, 2021

Score Hollow Logo -7.183

Chimerix Stock Price (Quote) NASDAQ:CMRX

$5.33 ( -6.49% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $5.14 $7.20 Friday, 22nd Oct 2021 CMRX stock ended at $5.33. This is 6.49% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 10.70% from a day low at $5.14 to a day high of $5.69.
90 days $5.14 $7.39
52 weeks $2.54 $11.57

Historical Chimerix prices

Date Open High Low Close Volume
2021-10-22 $5.67 $5.69 $5.14 $5.33 1 182 991
2021-10-21 $5.73 $5.88 $5.63 $5.70 541 380
2021-10-20 $5.74 $5.79 $5.66 $5.72 446 684
2021-10-19 $5.89 $5.91 $5.75 $5.76 322 799
2021-10-18 $6.04 $6.04 $5.80 $5.86 624 879
2021-10-15 $6.27 $6.30 $6.05 $6.09 572 363
2021-10-14 $6.02 $6.37 $6.02 $6.17 633 737
2021-10-13 $5.74 $6.08 $5.65 $5.98 749 094
2021-10-12 $5.83 $5.95 $5.68 $5.73 606 452
2021-10-11 $5.55 $5.97 $5.51 $5.81 857 307
2021-10-08 $5.80 $5.90 $5.42 $5.59 1 133 151
2021-10-07 $5.96 $5.98 $5.75 $5.80 632 273
2021-10-06 $6.06 $6.10 $5.91 $5.94 594 821
2021-10-05 $6.09 $6.33 $5.99 $6.15 887 884
2021-10-04 $6.23 $6.28 $5.94 $6.02 667 335
2021-10-01 $6.20 $6.30 $5.93 $6.28 669 383
2021-09-30 $6.27 $6.35 $6.08 $6.19 499 195
2021-09-29 $6.62 $6.62 $6.19 $6.21 704 544
2021-09-28 $6.74 $6.74 $6.52 $6.56 495 459
2021-09-27 $6.73 $7.00 $6.56 $6.81 554 721
2021-09-24 $7.06 $7.08 $6.64 $6.67 567 262
2021-09-23 $6.80 $7.20 $6.67 $7.11 1 130 732
2021-09-22 $6.50 $6.82 $6.36 $6.80 1 072 526
2021-09-21 $6.22 $6.55 $6.22 $6.38 967 039
2021-09-20 $6.20 $6.35 $6.05 $6.26 838 367
2021-09-17 $6.17 $6.36 $5.97 $6.35 1 798 901
2021-09-16 $6.26 $6.35 $6.06 $6.14 1 075 854
2021-09-15 $6.46 $6.49 $5.93 $6.27 3 593 880
2021-09-14 $6.52 $6.59 $6.34 $6.43 656 075
2021-09-13 $6.79 $6.79 $6.46 $6.50 652 158
2021-09-10 $6.92 $6.95 $6.63 $6.72 557 914
2021-09-09 $6.80 $7.13 $6.80 $6.92 337 682
2021-09-08 $7.01 $7.02 $6.60 $6.80 619 629
2021-09-07 $6.85 $7.08 $6.77 $6.98 704 918
2021-09-03 $7.02 $7.09 $6.81 $6.89 576 281
2021-09-02 $7.16 $7.21 $7.05 $7.08 375 879
2021-09-01 $7.10 $7.15 $7.01 $7.13 296 612
2021-08-31 $6.95 $7.24 $6.94 $7.10 690 480
2021-08-30 $7.08 $7.28 $6.82 $6.91 826 833
2021-08-27 $6.66 $7.25 $6.60 $7.15 586 392
2021-08-26 $6.75 $6.94 $6.56 $6.62 435 241
2021-08-25 $6.73 $6.93 $6.62 $6.78 508 253
2021-08-24 $6.53 $6.76 $6.30 $6.68 660 995
2021-08-23 $6.32 $6.63 $6.27 $6.52 671 957
2021-08-20 $5.92 $6.21 $5.92 $6.20 1 637 884
2021-08-19 $6.10 $6.16 $5.92 $5.94 568 835
2021-08-18 $6.27 $6.29 $6.04 $6.05 465 334
2021-08-17 $6.03 $6.46 $5.99 $6.29 818 623
2021-08-16 $6.10 $6.25 $6.00 $6.05 287 142
2021-08-13 $6.43 $6.43 $6.16 $6.18 400 516

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.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