Range Low Price High Price Comment
30 days $0.88 $1.05 Friday, 24th May 2024 CMRX stock ended at $0.94. This is 0.446% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.85% from a day low at $0.93 to a day high of $0.94.
90 days $0.88 $1.30
52 weeks $0.88 $1.57

Historical Chimerix prices

Date Open High Low Close Volume
May 24, 2024 $0.93 $0.94 $0.93 $0.94 271 608
May 23, 2024 $0.96 $0.97 $0.93 $0.94 187 078
May 22, 2024 $0.97 $0.98 $0.96 $0.96 272 062
May 21, 2024 $0.97 $1.00 $0.97 $0.98 47 727
May 20, 2024 $1.00 $1.00 $0.97 $0.99 159 978
May 17, 2024 $0.96 $1.00 $0.95 $0.99 90 906
May 16, 2024 $0.97 $1.00 $0.95 $0.97 120 408
May 15, 2024 $1.01 $1.02 $0.95 $0.98 120 984
May 14, 2024 $1.03 $1.03 $0.98 $1.00 250 628
May 13, 2024 $0.98 $1.05 $0.95 $1.05 322 252
May 10, 2024 $1.03 $1.03 $0.96 $0.97 118 749
May 09, 2024 $0.97 $1.03 $0.97 $1.01 300 059
May 08, 2024 $0.98 $1.01 $0.95 $0.97 91 131
May 07, 2024 $1.00 $1.02 $0.97 $0.99 250 415
May 06, 2024 $0.95 $1.03 $0.94 $1.00 428 981
May 03, 2024 $0.98 $0.98 $0.94 $0.95 158 256
May 02, 2024 $0.95 $0.98 $0.94 $0.95 319 000
May 01, 2024 $0.95 $0.96 $0.89 $0.95 390 490
Apr 30, 2024 $0.92 $0.96 $0.91 $0.94 205 489
Apr 29, 2024 $0.90 $0.94 $0.90 $0.93 142 733
Apr 26, 2024 $0.91 $0.91 $0.88 $0.90 225 996
Apr 25, 2024 $0.90 $0.94 $0.88 $0.89 241 963
Apr 24, 2024 $0.93 $0.93 $0.90 $0.91 82 895
Apr 23, 2024 $0.91 $0.94 $0.90 $0.93 182 037
Apr 22, 2024 $0.89 $0.93 $0.88 $0.91 230 575

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CMRX stock historical prices to predict future price movements?
Trend Analysis: Examine the CMRX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CMRX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

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