NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.91
-0.0193 (-2.09%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.09 | Wednesday, 24th Apr 2024 CMRX stock ended at $0.91. This is 2.09% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.33% from a day low at $0.90 to a day high of $0.93. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $1.02 | $1.10 | $0.99 | $1.05 | 2 453 016 |
| Feb 09, 2024 | $0.91 | $0.93 | $0.90 | $0.93 | 215 182 |
| Feb 08, 2024 | $0.91 | $0.92 | $0.89 | $0.91 | 153 795 |
| Feb 07, 2024 | $0.94 | $0.94 | $0.91 | $0.92 | 160 325 |
| Feb 06, 2024 | $0.91 | $0.93 | $0.89 | $0.93 | 226 961 |
| Feb 05, 2024 | $0.93 | $0.93 | $0.88 | $0.91 | 595 203 |
| Feb 02, 2024 | $0.92 | $0.94 | $0.91 | $0.93 | 450 415 |
| Feb 01, 2024 | $0.94 | $0.94 | $0.91 | $0.93 | 159 338 |
| Jan 31, 2024 | $0.94 | $0.95 | $0.93 | $0.94 | 100 987 |
| Jan 30, 2024 | $0.92 | $0.96 | $0.92 | $0.94 | 177 358 |
| Jan 29, 2024 | $0.93 | $0.95 | $0.91 | $0.91 | 337 104 |
| Jan 26, 2024 | $0.94 | $0.94 | $0.91 | $0.93 | 103 173 |
| Jan 25, 2024 | $0.92 | $0.93 | $0.91 | $0.93 | 149 290 |
| Jan 24, 2024 | $0.94 | $0.94 | $0.91 | $0.92 | 268 396 |
| Jan 23, 2024 | $0.93 | $0.94 | $0.92 | $0.93 | 118 910 |
| Jan 22, 2024 | $0.93 | $0.95 | $0.92 | $0.93 | 116 126 |
| Jan 19, 2024 | $0.93 | $0.94 | $0.91 | $0.92 | 162 617 |
| Jan 18, 2024 | $0.93 | $0.94 | $0.91 | $0.92 | 437 944 |
| Jan 17, 2024 | $0.95 | $0.97 | $0.94 | $0.94 | 306 937 |
| Jan 16, 2024 | $0.96 | $0.97 | $0.94 | $0.95 | 283 484 |
| Jan 12, 2024 | $0.98 | $0.99 | $0.96 | $0.96 | 143 783 |
| Jan 11, 2024 | $1.01 | $1.01 | $0.96 | $0.97 | 220 802 |
| Jan 10, 2024 | $1.02 | $1.03 | $1.00 | $1.01 | 134 732 |
| Jan 09, 2024 | $0.95 | $1.04 | $0.95 | $1.01 | 925 655 |
| Jan 08, 2024 | $0.94 | $0.97 | $0.93 | $0.96 | 201 658 |
