NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.88
-0.0479 (-5.14%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.09 | Friday, 19th Apr 2024 CMRX stock ended at $0.88. This is 5.14% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.82% 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 |
| 2021-01-07 | $4.85 | $5.03 | $4.79 | $4.98 | 207 526 |
| 2021-01-06 | $4.99 | $5.00 | $4.71 | $4.76 | 332 285 |
| 2021-01-05 | $4.81 | $5.04 | $4.80 | $4.92 | 325 510 |
| 2021-01-04 | $4.89 | $4.95 | $4.71 | $4.76 | 453 852 |
| 2020-12-31 | $4.89 | $4.91 | $4.60 | $4.83 | 542 676 |
| 2020-12-30 | $4.79 | $4.98 | $4.76 | $4.86 | 187 122 |
| 2020-12-29 | $4.97 | $4.97 | $4.66 | $4.79 | 372 057 |
| 2020-12-28 | $5.00 | $5.18 | $4.90 | $4.95 | 321 307 |
| 2020-12-24 | $5.10 | $5.24 | $4.86 | $4.94 | 231 472 |
| 2020-12-23 | $5.00 | $5.24 | $4.80 | $5.13 | 300 009 |
| 2020-12-22 | $5.20 | $5.24 | $4.99 | $5.01 | 267 577 |
| 2020-12-21 | $5.08 | $5.19 | $4.98 | $5.15 | 294 128 |
| 2020-12-18 | $5.40 | $5.48 | $5.21 | $5.21 | 527 312 |
| 2020-12-17 | $5.23 | $5.52 | $5.12 | $5.42 | 346 149 |
| 2020-12-16 | $5.23 | $5.40 | $5.13 | $5.26 | 327 127 |
| 2020-12-15 | $5.12 | $5.38 | $5.05 | $5.24 | 528 298 |
| 2020-12-14 | $5.00 | $5.12 | $4.90 | $5.08 | 400 652 |
| 2020-12-11 | $5.01 | $5.02 | $4.79 | $4.93 | 338 766 |
| 2020-12-10 | $4.77 | $5.18 | $4.55 | $5.02 | 729 521 |
| 2020-12-09 | $5.03 | $5.13 | $4.54 | $4.79 | 1 380 213 |
| 2020-12-08 | $4.50 | $5.21 | $4.35 | $5.10 | 2 221 176 |
| 2020-12-07 | $4.04 | $4.58 | $3.86 | $4.54 | 3 645 382 |
| 2020-12-04 | $3.47 | $3.63 | $3.41 | $3.62 | 238 800 |
| 2020-12-03 | $3.50 | $3.51 | $3.41 | $3.44 | 228 833 |
| 2020-12-02 | $3.55 | $3.68 | $3.38 | $3.48 | 528 724 |
