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 |
| Mar 25, 2021 | $8.34 | $9.01 | $8.25 | $8.94 | 761 697 |
| Mar 24, 2021 | $8.99 | $9.19 | $8.42 | $8.44 | 972 986 |
| Mar 23, 2021 | $9.41 | $9.59 | $8.92 | $9.00 | 645 617 |
| Mar 22, 2021 | $9.58 | $10.08 | $9.41 | $9.52 | 728 776 |
| Mar 19, 2021 | $9.79 | $10.18 | $9.15 | $9.66 | 6 829 199 |
| Mar 18, 2021 | $10.21 | $10.39 | $9.25 | $9.56 | 1 071 182 |
| Mar 17, 2021 | $10.00 | $10.46 | $9.98 | $10.28 | 907 081 |
| Mar 16, 2021 | $10.23 | $10.38 | $9.90 | $10.27 | 418 815 |
| Mar 15, 2021 | $10.06 | $10.47 | $9.83 | $10.20 | 580 167 |
| Mar 12, 2021 | $9.96 | $10.22 | $9.80 | $10.00 | 464 685 |
| Mar 11, 2021 | $10.09 | $10.35 | $9.93 | $10.15 | 463 995 |
| Mar 10, 2021 | $9.85 | $10.29 | $9.65 | $9.93 | 501 066 |
| Mar 09, 2021 | $9.11 | $9.84 | $9.08 | $9.70 | 601 218 |
| Mar 08, 2021 | $9.31 | $9.53 | $8.93 | $8.99 | 294 158 |
| Mar 05, 2021 | $9.27 | $9.34 | $8.15 | $9.30 | 806 043 |
| Mar 04, 2021 | $10.27 | $10.54 | $9.00 | $9.17 | 928 881 |
| Mar 03, 2021 | $10.60 | $10.89 | $10.05 | $10.28 | 740 684 |
| Mar 02, 2021 | $9.98 | $10.77 | $9.75 | $10.61 | 549 005 |
| Mar 01, 2021 | $9.80 | $10.09 | $9.62 | $9.95 | 567 617 |
| Feb 26, 2021 | $10.36 | $10.79 | $9.54 | $9.81 | 1 083 919 |
| Feb 25, 2021 | $10.25 | $10.91 | $10.01 | $10.67 | 903 216 |
| Feb 24, 2021 | $10.40 | $10.47 | $9.90 | $10.18 | 290 588 |
| Feb 23, 2021 | $9.57 | $10.13 | $8.82 | $10.03 | 1 115 835 |
| Feb 22, 2021 | $10.27 | $10.68 | $9.89 | $9.94 | 523 141 |
| Feb 19, 2021 | $10.35 | $10.97 | $10.30 | $10.42 | 456 797 |
