NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.90
+0.0089 (+1.00%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.09 | Friday, 26th Apr 2024 CMRX stock ended at $0.90. This is 1.00% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.13% from a day low at $0.88 to a day high of $0.91. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $0.98 | $1.00 | $0.94 | $0.96 | 311 043 |
| Mar 20, 2024 | $0.93 | $0.99 | $0.92 | $0.99 | 688 331 |
| Mar 19, 2024 | $1.10 | $1.12 | $0.91 | $0.96 | 2 724 324 |
| Mar 18, 2024 | $1.16 | $1.17 | $1.10 | $1.10 | 223 979 |
| Mar 15, 2024 | $1.13 | $1.17 | $1.12 | $1.15 | 271 760 |
| Mar 14, 2024 | $1.17 | $1.19 | $1.10 | $1.14 | 196 424 |
| Mar 13, 2024 | $1.18 | $1.24 | $1.17 | $1.17 | 303 745 |
| Mar 12, 2024 | $1.25 | $1.26 | $1.18 | $1.18 | 176 306 |
| Mar 11, 2024 | $1.27 | $1.29 | $1.23 | $1.24 | 258 390 |
| Mar 08, 2024 | $1.28 | $1.30 | $1.26 | $1.26 | 285 183 |
| Mar 07, 2024 | $1.26 | $1.27 | $1.23 | $1.26 | 312 450 |
| Mar 06, 2024 | $1.22 | $1.26 | $1.19 | $1.25 | 400 982 |
| Mar 05, 2024 | $1.20 | $1.22 | $1.17 | $1.21 | 421 394 |
| Mar 04, 2024 | $1.20 | $1.21 | $1.15 | $1.18 | 557 407 |
| Mar 01, 2024 | $1.17 | $1.22 | $1.10 | $1.17 | 704 930 |
| Feb 29, 2024 | $1.25 | $1.30 | $1.15 | $1.15 | 641 278 |
| Feb 28, 2024 | $1.21 | $1.30 | $1.19 | $1.24 | 618 795 |
| Feb 27, 2024 | $1.18 | $1.22 | $1.18 | $1.21 | 450 992 |
| Feb 26, 2024 | $1.19 | $1.21 | $1.17 | $1.19 | 359 654 |
| Feb 23, 2024 | $1.17 | $1.20 | $1.16 | $1.18 | 216 651 |
| Feb 22, 2024 | $1.15 | $1.22 | $1.14 | $1.18 | 389 316 |
| Feb 21, 2024 | $1.24 | $1.24 | $1.14 | $1.19 | 427 767 |
| Feb 20, 2024 | $1.17 | $1.27 | $1.16 | $1.22 | 990 936 |
| Feb 16, 2024 | $1.05 | $1.16 | $1.04 | $1.15 | 739 985 |
| Feb 15, 2024 | $1.05 | $1.07 | $1.02 | $1.04 | 470 430 |
