NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.89
-0.0150 (-1.66%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.09 | Thursday, 25th Apr 2024 CMRX stock ended at $0.89. This is 1.66% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.63% from a day low at $0.88 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 |
| Jun 08, 2021 | $8.34 | $8.55 | $8.06 | $8.43 | 1 212 886 |
| Jun 07, 2021 | $8.87 | $8.87 | $8.05 | $8.22 | 1 499 015 |
| Jun 04, 2021 | $8.42 | $9.29 | $8.34 | $8.69 | 3 198 123 |
| Jun 03, 2021 | $8.02 | $8.60 | $8.02 | $8.40 | 787 378 |
| Jun 02, 2021 | $8.08 | $8.16 | $7.95 | $8.09 | 407 553 |
| Jun 01, 2021 | $7.84 | $8.20 | $7.81 | $8.09 | 846 586 |
| May 28, 2021 | $7.94 | $8.17 | $7.81 | $7.82 | 468 518 |
| May 27, 2021 | $8.40 | $8.45 | $7.82 | $7.94 | 1 553 723 |
| May 26, 2021 | $8.05 | $8.48 | $8.05 | $8.33 | 903 602 |
| May 25, 2021 | $7.99 | $8.25 | $7.93 | $8.03 | 1 200 966 |
| May 24, 2021 | $7.83 | $8.02 | $7.67 | $7.87 | 2 288 422 |
| May 21, 2021 | $8.01 | $8.01 | $7.73 | $7.77 | 1 025 086 |
| May 20, 2021 | $7.94 | $8.02 | $7.80 | $7.90 | 1 032 003 |
| May 19, 2021 | $8.00 | $8.06 | $7.68 | $7.90 | 678 519 |
| May 18, 2021 | $8.22 | $8.25 | $8.05 | $8.06 | 688 364 |
| May 17, 2021 | $8.23 | $8.61 | $8.11 | $8.18 | 495 887 |
| May 14, 2021 | $8.30 | $8.40 | $8.05 | $8.20 | 626 516 |
| May 13, 2021 | $8.20 | $8.46 | $7.84 | $8.15 | 411 638 |
| May 12, 2021 | $8.06 | $8.51 | $7.97 | $8.17 | 476 675 |
| May 11, 2021 | $7.75 | $8.31 | $7.71 | $8.16 | 441 740 |
| May 10, 2021 | $8.05 | $8.18 | $7.63 | $8.01 | 377 814 |
| May 07, 2021 | $8.50 | $8.79 | $7.99 | $8.15 | 474 240 |
| May 06, 2021 | $8.55 | $8.60 | $7.99 | $8.49 | 568 399 |
| May 05, 2021 | $8.61 | $9.02 | $8.52 | $8.72 | 256 297 |
| May 04, 2021 | $8.86 | $8.86 | $8.32 | $8.60 | 433 621 |
