NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.95
+0.0100 (+1.06%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.07 | Wednesday, 1st May 2024 CMRX stock ended at $0.95. This is 1.06% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.97% from a day low at $0.89 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 |
| Nov 03, 2021 | $5.57 | $5.93 | $5.49 | $5.88 | 796 360 |
| Nov 02, 2021 | $5.43 | $5.66 | $5.25 | $5.62 | 674 579 |
| Nov 01, 2021 | $5.25 | $5.48 | $5.17 | $5.46 | 540 012 |
| Oct 29, 2021 | $5.43 | $5.48 | $5.23 | $5.24 | 497 525 |
| Oct 28, 2021 | $5.24 | $5.47 | $5.22 | $5.45 | 711 497 |
| Oct 27, 2021 | $5.31 | $5.35 | $5.19 | $5.23 | 433 281 |
| Oct 26, 2021 | $5.30 | $5.52 | $5.25 | $5.34 | 758 035 |
| Oct 25, 2021 | $5.35 | $5.42 | $5.02 | $5.25 | 1 624 355 |
| Oct 22, 2021 | $5.67 | $5.69 | $5.14 | $5.33 | 1 182 991 |
| Oct 21, 2021 | $5.73 | $5.88 | $5.63 | $5.70 | 541 380 |
| Oct 20, 2021 | $5.74 | $5.79 | $5.66 | $5.72 | 446 684 |
| Oct 19, 2021 | $5.89 | $5.91 | $5.75 | $5.76 | 322 799 |
| Oct 18, 2021 | $6.04 | $6.04 | $5.80 | $5.86 | 624 879 |
| Oct 15, 2021 | $6.27 | $6.30 | $6.05 | $6.09 | 572 363 |
| Oct 14, 2021 | $6.02 | $6.37 | $6.02 | $6.17 | 633 737 |
| Oct 13, 2021 | $5.74 | $6.08 | $5.65 | $5.98 | 749 094 |
| Oct 12, 2021 | $5.83 | $5.95 | $5.68 | $5.73 | 606 452 |
| Oct 11, 2021 | $5.55 | $5.97 | $5.51 | $5.81 | 857 307 |
| Oct 08, 2021 | $5.80 | $5.90 | $5.42 | $5.59 | 1 133 151 |
| Oct 07, 2021 | $5.96 | $5.98 | $5.75 | $5.80 | 632 273 |
| Oct 06, 2021 | $6.06 | $6.10 | $5.91 | $5.94 | 594 821 |
| Oct 05, 2021 | $6.09 | $6.33 | $5.99 | $6.15 | 887 884 |
| Oct 04, 2021 | $6.23 | $6.28 | $5.94 | $6.02 | 667 335 |
| Oct 01, 2021 | $6.20 | $6.30 | $5.93 | $6.28 | 669 383 |
| Sep 30, 2021 | $6.27 | $6.35 | $6.08 | $6.19 | 499 195 |
