NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.93
+0.0283 (+3.13%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.89 | $1.12 | Thursday, 18th Apr 2024 CMRX stock ended at $0.93. This is 3.13% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.37% from a day low at $0.89 to a day high of $0.94. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $7.83 | $8.04 | $7.60 | $7.74 | 472 054 |
| 2021-07-06 | $8.37 | $8.45 | $7.84 | $7.86 | 671 077 |
| 2021-07-02 | $8.72 | $8.72 | $8.20 | $8.33 | 386 215 |
| 2021-07-01 | $8.01 | $8.78 | $7.90 | $8.75 | 943 430 |
| 2021-06-30 | $7.72 | $8.45 | $7.66 | $8.00 | 1 778 133 |
| 2021-06-29 | $7.83 | $7.83 | $7.48 | $7.54 | 705 300 |
| 2021-06-28 | $7.80 | $8.01 | $7.72 | $7.74 | 414 876 |
| 2021-06-25 | $7.75 | $7.91 | $7.68 | $7.89 | 2 808 001 |
| 2021-06-24 | $7.94 | $7.95 | $7.66 | $7.76 | 447 995 |
| 2021-06-23 | $7.83 | $7.98 | $7.72 | $7.84 | 352 908 |
| 2021-06-22 | $8.16 | $8.21 | $7.67 | $7.84 | 564 730 |
| 2021-06-21 | $8.36 | $8.54 | $8.14 | $8.20 | 503 892 |
| 2021-06-18 | $8.14 | $8.38 | $8.09 | $8.35 | 723 784 |
| 2021-06-17 | $8.18 | $8.34 | $8.09 | $8.27 | 315 463 |
| 2021-06-16 | $8.29 | $8.33 | $8.03 | $8.18 | 543 120 |
| 2021-06-15 | $8.42 | $8.51 | $8.09 | $8.31 | 502 101 |
| 2021-06-14 | $8.37 | $8.59 | $8.30 | $8.45 | 894 964 |
| 2021-06-11 | $8.50 | $8.66 | $8.42 | $8.44 | 493 218 |
| 2021-06-10 | $8.73 | $8.86 | $8.43 | $8.45 | 680 209 |
| 2021-06-09 | $8.50 | $8.89 | $8.36 | $8.76 | 719 589 |
| 2021-06-08 | $8.34 | $8.55 | $8.06 | $8.43 | 1 212 886 |
| 2021-06-07 | $8.87 | $8.87 | $8.05 | $8.22 | 1 499 015 |
| 2021-06-04 | $8.42 | $9.29 | $8.34 | $8.69 | 3 198 123 |
| 2021-06-03 | $8.02 | $8.60 | $8.02 | $8.40 | 787 378 |
| 2021-06-02 | $8.08 | $8.16 | $7.95 | $8.09 | 407 553 |
