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 |
| Dec 04, 2020 | $3.47 | $3.63 | $3.41 | $3.62 | 238 800 |
| Dec 03, 2020 | $3.50 | $3.51 | $3.41 | $3.44 | 228 833 |
| Dec 02, 2020 | $3.55 | $3.68 | $3.38 | $3.48 | 528 724 |
| Dec 01, 2020 | $3.78 | $3.88 | $3.49 | $3.55 | 509 387 |
| Nov 30, 2020 | $3.83 | $4.06 | $3.74 | $3.77 | 804 762 |
| Nov 27, 2020 | $3.73 | $3.82 | $3.65 | $3.81 | 123 007 |
| Nov 25, 2020 | $3.74 | $3.80 | $3.62 | $3.69 | 185 235 |
| Nov 24, 2020 | $3.86 | $3.86 | $3.61 | $3.76 | 492 770 |
| Nov 23, 2020 | $3.40 | $3.82 | $3.36 | $3.80 | 1 055 670 |
| Nov 20, 2020 | $3.20 | $3.36 | $3.16 | $3.33 | 235 719 |
| Nov 19, 2020 | $3.40 | $3.40 | $3.20 | $3.23 | 293 162 |
| Nov 18, 2020 | $3.45 | $3.49 | $3.37 | $3.37 | 281 101 |
| Nov 17, 2020 | $3.52 | $3.52 | $3.41 | $3.42 | 267 156 |
| Nov 16, 2020 | $3.47 | $3.62 | $3.46 | $3.57 | 367 937 |
| Nov 13, 2020 | $3.26 | $3.48 | $3.26 | $3.38 | 258 443 |
| Nov 12, 2020 | $3.37 | $3.39 | $3.19 | $3.24 | 276 060 |
| Nov 11, 2020 | $3.13 | $3.45 | $3.10 | $3.39 | 556 701 |
| Nov 10, 2020 | $3.15 | $3.15 | $3.03 | $3.11 | 264 704 |
| Nov 09, 2020 | $3.20 | $3.20 | $3.04 | $3.08 | 356 663 |
| Nov 06, 2020 | $3.10 | $3.13 | $2.98 | $3.08 | 462 371 |
| Nov 05, 2020 | $3.17 | $3.28 | $2.87 | $3.09 | 937 347 |
| Nov 04, 2020 | $2.76 | $3.15 | $2.73 | $3.06 | 498 733 |
| Nov 03, 2020 | $2.66 | $2.82 | $2.59 | $2.82 | 278 724 |
| Nov 02, 2020 | $2.72 | $2.72 | $2.54 | $2.64 | 231 168 |
| Oct 30, 2020 | $2.75 | $2.78 | $2.55 | $2.67 | 409 728 |
