NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.97
-0.0395 (-3.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.03 | Friday, 10th May 2024 CMRX stock ended at $0.97. This is 3.91% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.29% from a day low at $0.96 to a day high of $1.03. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.41 | $1.42 | $1.39 | $1.40 | 942 582 |
| Jun 16, 2023 | $1.41 | $1.45 | $1.38 | $1.42 | 1 040 297 |
| Jun 15, 2023 | $1.36 | $1.45 | $1.36 | $1.45 | 909 879 |
| Jun 14, 2023 | $1.43 | $1.43 | $1.35 | $1.37 | 798 289 |
| Jun 13, 2023 | $1.40 | $1.44 | $1.38 | $1.42 | 628 781 |
| Jun 12, 2023 | $1.40 | $1.42 | $1.38 | $1.39 | 489 187 |
| Jun 09, 2023 | $1.38 | $1.43 | $1.29 | $1.39 | 955 544 |
| Jun 08, 2023 | $1.46 | $1.46 | $1.36 | $1.38 | 1 310 790 |
| Jun 07, 2023 | $1.57 | $1.57 | $1.44 | $1.45 | 1 185 517 |
| Jun 06, 2023 | $1.46 | $1.55 | $1.46 | $1.54 | 884 573 |
| Jun 05, 2023 | $1.44 | $1.47 | $1.38 | $1.46 | 1 011 191 |
| Jun 02, 2023 | $1.48 | $1.48 | $1.40 | $1.45 | 728 876 |
| Jun 01, 2023 | $1.36 | $1.44 | $1.36 | $1.39 | 638 889 |
| May 31, 2023 | $1.37 | $1.40 | $1.33 | $1.38 | 499 755 |
| May 30, 2023 | $1.41 | $1.43 | $1.36 | $1.38 | 559 796 |
| May 26, 2023 | $1.41 | $1.43 | $1.32 | $1.41 | 478 187 |
| May 25, 2023 | $1.46 | $1.46 | $1.34 | $1.36 | 787 474 |
| May 24, 2023 | $1.41 | $1.46 | $1.36 | $1.44 | 985 520 |
| May 23, 2023 | $1.42 | $1.51 | $1.39 | $1.43 | 3 679 646 |
| May 22, 2023 | $1.22 | $1.44 | $1.21 | $1.40 | 3 678 710 |
| May 19, 2023 | $1.13 | $1.24 | $1.13 | $1.21 | 3 491 957 |
| May 18, 2023 | $1.13 | $1.15 | $1.11 | $1.12 | 858 650 |
| May 17, 2023 | $1.14 | $1.14 | $1.10 | $1.13 | 1 435 709 |
| May 16, 2023 | $1.14 | $1.15 | $1.09 | $1.10 | 845 137 |
| May 15, 2023 | $1.13 | $1.15 | $1.11 | $1.14 | 1 036 287 |
