NASDAQ:CMRX
Chimerix Stock Price (Quote)
$1.06
+0.0500 (+4.95%)
At Close: Mar 28, 2024
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 |