NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.95
+0.0027 (+0.284%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.07 | Friday, 3rd May 2024 CMRX stock ended at $0.95. This is 0.284% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.54% from a day low at $0.94 to a day high of $0.98. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $1.15 | $1.17 | $1.14 | $1.16 | 1 231 321 |
| May 04, 2023 | $1.14 | $1.17 | $1.13 | $1.14 | 445 096 |
| May 03, 2023 | $1.16 | $1.17 | $1.13 | $1.13 | 796 826 |
| May 02, 2023 | $1.21 | $1.21 | $1.14 | $1.14 | 545 016 |
| May 01, 2023 | $1.17 | $1.20 | $1.15 | $1.19 | 813 552 |
| Apr 28, 2023 | $1.12 | $1.19 | $1.12 | $1.16 | 897 568 |
| Apr 27, 2023 | $1.16 | $1.16 | $1.12 | $1.13 | 622 602 |
| Apr 26, 2023 | $1.15 | $1.17 | $1.14 | $1.15 | 608 293 |
| Apr 25, 2023 | $1.18 | $1.19 | $1.16 | $1.17 | 463 648 |
| Apr 24, 2023 | $1.22 | $1.22 | $1.18 | $1.18 | 997 851 |
| Apr 21, 2023 | $1.20 | $1.23 | $1.20 | $1.21 | 877 399 |
| Apr 20, 2023 | $1.22 | $1.24 | $1.20 | $1.21 | 605 591 |
| Apr 19, 2023 | $1.22 | $1.24 | $1.21 | $1.22 | 621 620 |
| Apr 18, 2023 | $1.25 | $1.26 | $1.21 | $1.23 | 1 498 205 |
| Apr 17, 2023 | $1.22 | $1.30 | $1.21 | $1.24 | 1 070 853 |
| Apr 14, 2023 | $1.25 | $1.25 | $1.20 | $1.20 | 507 771 |
| Apr 13, 2023 | $1.19 | $1.25 | $1.19 | $1.25 | 567 949 |
| Apr 12, 2023 | $1.22 | $1.24 | $1.19 | $1.20 | 774 241 |
| Apr 11, 2023 | $1.26 | $1.26 | $1.20 | $1.20 | 830 171 |
| Apr 10, 2023 | $1.20 | $1.26 | $1.19 | $1.25 | 1 191 123 |
| Apr 06, 2023 | $1.19 | $1.22 | $1.19 | $1.20 | 381 136 |
| Apr 05, 2023 | $1.22 | $1.25 | $1.19 | $1.21 | 767 888 |
| Apr 04, 2023 | $1.26 | $1.27 | $1.21 | $1.24 | 576 309 |
| Apr 03, 2023 | $1.25 | $1.27 | $1.23 | $1.26 | 447 057 |
| Mar 31, 2023 | $1.24 | $1.29 | $1.22 | $1.26 | 544 129 |
