NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.90
+0.0089 (+1.00%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.09 | Friday, 26th Apr 2024 CMRX stock ended at $0.90. This is 1.00% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.13% from a day low at $0.88 to a day high of $0.91. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 18, 2021 | $10.64 | $11.08 | $9.75 | $10.34 | 745 248 |
| Feb 17, 2021 | $10.83 | $11.57 | $10.54 | $11.25 | 910 673 |
| Feb 16, 2021 | $10.00 | $10.89 | $9.75 | $10.78 | 713 247 |
| Feb 12, 2021 | $9.76 | $10.16 | $9.40 | $9.92 | 285 262 |
| Feb 11, 2021 | $10.08 | $10.38 | $9.65 | $9.88 | 392 159 |
| Feb 10, 2021 | $10.70 | $10.81 | $9.80 | $10.07 | 551 860 |
| Feb 09, 2021 | $10.51 | $10.96 | $10.21 | $10.71 | 500 688 |
| Feb 08, 2021 | $9.95 | $10.83 | $9.84 | $10.45 | 732 261 |
| Feb 05, 2021 | $9.37 | $9.98 | $9.00 | $9.74 | 993 278 |
| Feb 04, 2021 | $9.17 | $9.44 | $9.09 | $9.40 | 513 184 |
| Feb 03, 2021 | $9.55 | $9.61 | $9.03 | $9.09 | 582 136 |
| Feb 02, 2021 | $8.99 | $9.55 | $8.56 | $9.49 | 1 102 540 |
| Feb 01, 2021 | $8.53 | $8.97 | $8.37 | $8.88 | 428 989 |
| Jan 29, 2021 | $8.61 | $9.15 | $8.32 | $8.48 | 873 787 |
| Jan 28, 2021 | $8.75 | $9.04 | $8.27 | $8.72 | 953 264 |
| Jan 27, 2021 | $8.86 | $9.23 | $8.51 | $8.73 | 1 223 031 |
| Jan 26, 2021 | $9.12 | $9.74 | $8.81 | $9.15 | 1 077 631 |
| Jan 25, 2021 | $9.43 | $9.43 | $8.51 | $9.00 | 1 487 676 |
| Jan 22, 2021 | $9.13 | $9.59 | $8.91 | $9.28 | 963 737 |
| Jan 21, 2021 | $9.70 | $10.72 | $8.80 | $9.34 | 6 617 279 |
| Jan 20, 2021 | $8.45 | $9.30 | $8.26 | $9.13 | 1 357 140 |
| Jan 19, 2021 | $8.01 | $8.50 | $7.95 | $8.10 | 611 087 |
| Jan 15, 2021 | $8.07 | $8.12 | $7.75 | $7.94 | 555 474 |
