NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.94
+0.0054 (+0.578%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.07 | Tuesday, 30th Apr 2024 CMRX stock ended at $0.94. This is 0.578% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.03% from a day low at $0.91 to a day high of $0.96. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 19, 2024 | $0.94 | $0.94 | $0.88 | $0.88 | 426 672 |
| Apr 18, 2024 | $0.91 | $0.94 | $0.89 | $0.93 | 360 957 |
| Apr 17, 2024 | $0.93 | $0.93 | $0.89 | $0.90 | 484 910 |
| Apr 16, 2024 | $0.91 | $0.94 | $0.90 | $0.92 | 309 096 |
| Apr 15, 2024 | $0.95 | $0.97 | $0.90 | $0.91 | 506 323 |
| Apr 12, 2024 | $1.01 | $1.02 | $0.95 | $0.96 | 229 820 |
| Apr 11, 2024 | $1.02 | $1.02 | $0.97 | $0.99 | 203 017 |
| Apr 10, 2024 | $0.99 | $1.01 | $0.95 | $1.00 | 382 522 |
| Apr 09, 2024 | $1.02 | $1.04 | $0.99 | $0.99 | 151 349 |
| Apr 08, 2024 | $1.04 | $1.04 | $1.00 | $1.00 | 162 155 |
| Apr 05, 2024 | $1.03 | $1.05 | $0.99 | $1.03 | 210 498 |
| Apr 04, 2024 | $1.05 | $1.07 | $1.03 | $1.04 | 410 537 |
| Apr 03, 2024 | $1.00 | $1.04 | $0.99 | $1.04 | 357 882 |
| Apr 02, 2024 | $1.03 | $1.05 | $0.99 | $1.01 | 226 825 |
| Apr 01, 2024 | $1.05 | $1.06 | $1.00 | $1.05 | 317 220 |
| Mar 28, 2024 | $1.03 | $1.09 | $1.01 | $1.06 | 366 664 |
| Mar 27, 2024 | $1.00 | $1.04 | $0.99 | $1.01 | 286 460 |
| Mar 26, 2024 | $0.98 | $1.01 | $0.97 | $0.99 | 125 510 |
