Range Low Price High Price Comment
30 days $0.91 $1.30 Thursday, 28th Mar 2024 CMRX stock ended at $1.06. This is 4.95% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 8.46% from a day low at $1.01 to a day high of $1.09.
90 days $0.88 $1.30
52 weeks $0.88 $1.57

Historical Chimerix prices

Date Open High Low Close Volume
2021-08-26 $6.75 $6.94 $6.56 $6.62 435 241
2021-08-25 $6.73 $6.93 $6.62 $6.78 508 253
2021-08-24 $6.53 $6.76 $6.30 $6.68 660 995
2021-08-23 $6.32 $6.63 $6.27 $6.52 671 957
2021-08-20 $5.92 $6.21 $5.92 $6.20 1 637 884
2021-08-19 $6.10 $6.16 $5.92 $5.94 568 835
2021-08-18 $6.27 $6.29 $6.04 $6.05 465 334
2021-08-17 $6.03 $6.46 $5.99 $6.29 818 623
2021-08-16 $6.10 $6.25 $6.00 $6.05 287 142
2021-08-13 $6.43 $6.43 $6.16 $6.18 400 516
2021-08-12 $6.52 $6.55 $6.35 $6.44 217 300
2021-08-11 $6.36 $6.64 $6.30 $6.52 291 787
2021-08-10 $6.53 $6.53 $6.23 $6.37 371 886
2021-08-09 $6.68 $6.80 $6.51 $6.53 315 056
2021-08-06 $6.63 $6.76 $6.51 $6.72 382 899
2021-08-05 $6.26 $6.88 $6.00 $6.73 1 190 508
2021-08-04 $6.61 $6.68 $6.38 $6.48 612 366
2021-08-03 $6.89 $6.89 $6.60 $6.66 457 240
2021-08-02 $6.69 $6.93 $6.69 $6.86 565 995
2021-07-30 $6.92 $6.95 $6.63 $6.63 399 351
2021-07-29 $7.24 $7.33 $6.90 $6.94 442 152
2021-07-28 $7.00 $7.29 $6.86 $7.26 307 546
2021-07-27 $7.04 $7.07 $6.84 $6.94 344 120
2021-07-26 $7.23 $7.39 $7.08 $7.13 282 499
2021-07-23 $7.42 $7.42 $7.19 $7.25 330 617
Click to get the best stock tips daily for free!

About Chimerix

Chimerix Chimerix, Inc., a biopharmaceutical company, develops medicines to enhance the lives of patients living with serious diseases. The company's approved product is TEMBEXA (brincidofovir), a lipid conjugate through inhibition of viral DNA synthesis that is developed as a medical countermeasure for smallpox. Its clinical stage development programs include ONC201 a program for treating tumors which harbor the H3 K27M mutation in recurrent diffuse midl... CMRX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT