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 |
| Mar 30, 2023 | $1.25 | $1.27 | $1.21 | $1.21 | 511 033 |
| Mar 29, 2023 | $1.19 | $1.25 | $1.18 | $1.24 | 989 974 |
| Mar 28, 2023 | $1.23 | $1.24 | $1.19 | $1.19 | 452 716 |
| Mar 27, 2023 | $1.22 | $1.24 | $1.20 | $1.21 | 833 357 |
| Mar 24, 2023 | $1.24 | $1.25 | $1.20 | $1.22 | 670 372 |
| Mar 23, 2023 | $1.25 | $1.27 | $1.21 | $1.25 | 807 798 |
| Mar 22, 2023 | $1.32 | $1.32 | $1.22 | $1.22 | 726 645 |
| Mar 21, 2023 | $1.30 | $1.32 | $1.29 | $1.31 | 410 423 |
| Mar 20, 2023 | $1.28 | $1.32 | $1.28 | $1.28 | 652 074 |
| Mar 17, 2023 | $1.34 | $1.34 | $1.27 | $1.28 | 857 475 |
| Mar 16, 2023 | $1.35 | $1.37 | $1.31 | $1.34 | 680 593 |
| Mar 15, 2023 | $1.37 | $1.38 | $1.34 | $1.36 | 560 827 |
| Mar 14, 2023 | $1.42 | $1.43 | $1.38 | $1.39 | 652 542 |
| Mar 13, 2023 | $1.37 | $1.45 | $1.35 | $1.42 | 799 142 |
| Mar 10, 2023 | $1.41 | $1.44 | $1.35 | $1.36 | 1 122 217 |
| Mar 09, 2023 | $1.51 | $1.54 | $1.40 | $1.41 | 1 022 447 |
| Mar 08, 2023 | $1.57 | $1.58 | $1.50 | $1.52 | 850 698 |
| Mar 07, 2023 | $1.60 | $1.62 | $1.55 | $1.56 | 1 240 258 |
| Mar 06, 2023 | $1.65 | $1.65 | $1.57 | $1.60 | 1 070 696 |
| Mar 03, 2023 | $1.68 | $1.69 | $1.62 | $1.63 | 1 080 233 |
| Mar 02, 2023 | $1.70 | $1.77 | $1.59 | $1.69 | 1 526 748 |
| Mar 01, 2023 | $1.58 | $1.65 | $1.57 | $1.59 | 808 729 |
| Feb 28, 2023 | $1.58 | $1.62 | $1.58 | $1.58 | 470 040 |
| Feb 27, 2023 | $1.57 | $1.62 | $1.55 | $1.58 | 708 570 |
| Feb 24, 2023 | $1.56 | $1.57 | $1.52 | $1.54 | 888 682 |
