NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.99
-0.0100 (-1.00%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CMRX stock ended at $0.99. This is 1.00% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.15% from a day low at $0.97 to a day high of $1.02. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2021 | $7.08 | $7.28 | $6.82 | $6.91 | 826 833 |
| Aug 27, 2021 | $6.66 | $7.25 | $6.60 | $7.15 | 586 392 |
| Aug 26, 2021 | $6.75 | $6.94 | $6.56 | $6.62 | 435 241 |
| Aug 25, 2021 | $6.73 | $6.93 | $6.62 | $6.78 | 508 253 |
| Aug 24, 2021 | $6.53 | $6.76 | $6.30 | $6.68 | 660 995 |
| Aug 23, 2021 | $6.32 | $6.63 | $6.27 | $6.52 | 671 957 |
| Aug 20, 2021 | $5.92 | $6.21 | $5.92 | $6.20 | 1 637 884 |
| Aug 19, 2021 | $6.10 | $6.16 | $5.92 | $5.94 | 568 835 |
| Aug 18, 2021 | $6.27 | $6.29 | $6.04 | $6.05 | 465 334 |
| Aug 17, 2021 | $6.03 | $6.46 | $5.99 | $6.29 | 818 623 |
| Aug 16, 2021 | $6.10 | $6.25 | $6.00 | $6.05 | 287 142 |
| Aug 13, 2021 | $6.43 | $6.43 | $6.16 | $6.18 | 400 516 |
| Aug 12, 2021 | $6.52 | $6.55 | $6.35 | $6.44 | 217 300 |
| Aug 11, 2021 | $6.36 | $6.64 | $6.30 | $6.52 | 291 787 |
| Aug 10, 2021 | $6.53 | $6.53 | $6.23 | $6.37 | 371 886 |
| Aug 09, 2021 | $6.68 | $6.80 | $6.51 | $6.53 | 315 056 |
| Aug 06, 2021 | $6.63 | $6.76 | $6.51 | $6.72 | 382 899 |
| Aug 05, 2021 | $6.26 | $6.88 | $6.00 | $6.73 | 1 190 508 |
| Aug 04, 2021 | $6.61 | $6.68 | $6.38 | $6.48 | 612 366 |
| Aug 03, 2021 | $6.89 | $6.89 | $6.60 | $6.66 | 457 240 |
| Aug 02, 2021 | $6.69 | $6.93 | $6.69 | $6.86 | 565 995 |
| Jul 30, 2021 | $6.92 | $6.95 | $6.63 | $6.63 | 399 351 |
| Jul 29, 2021 | $7.24 | $7.33 | $6.90 | $6.94 | 442 152 |
| Jul 28, 2021 | $7.00 | $7.29 | $6.86 | $7.26 | 307 546 |
| Jul 27, 2021 | $7.04 | $7.07 | $6.84 | $6.94 | 344 120 |
