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 |
| 2020-09-21 | $2.77 | $2.91 | $2.58 | $2.90 | 628 446 |
| 2020-09-18 | $2.51 | $2.89 | $2.48 | $2.85 | 1 046 133 |
| 2020-09-17 | $2.31 | $2.60 | $2.22 | $2.54 | 1 147 382 |
| 2020-09-16 | $2.38 | $2.39 | $2.31 | $2.35 | 326 325 |
| 2020-09-15 | $2.44 | $2.45 | $2.35 | $2.37 | 374 706 |
| 2020-09-14 | $2.40 | $2.44 | $2.33 | $2.40 | 561 123 |
| 2020-09-11 | $2.48 | $2.48 | $2.31 | $2.37 | 298 382 |
| 2020-09-10 | $2.45 | $2.57 | $2.41 | $2.47 | 436 779 |
| 2020-09-09 | $2.31 | $2.55 | $2.31 | $2.43 | 522 252 |
| 2020-09-08 | $2.32 | $2.40 | $2.28 | $2.30 | 370 114 |
| 2020-09-04 | $2.50 | $2.56 | $2.30 | $2.37 | 350 761 |
| 2020-09-03 | $2.66 | $2.72 | $2.47 | $2.53 | 349 679 |
| 2020-09-02 | $2.77 | $2.78 | $2.67 | $2.68 | 186 421 |
| 2020-09-01 | $2.81 | $2.85 | $2.76 | $2.80 | 278 676 |
| 2020-08-31 | $2.79 | $2.83 | $2.66 | $2.81 | 429 887 |
| 2020-08-28 | $2.75 | $2.82 | $2.62 | $2.82 | 433 578 |
| 2020-08-27 | $2.78 | $2.82 | $2.72 | $2.80 | 333 965 |
| 2020-08-26 | $2.80 | $2.83 | $2.75 | $2.79 | 331 943 |
| 2020-08-25 | $2.81 | $2.84 | $2.74 | $2.80 | 385 415 |
| 2020-08-24 | $2.93 | $2.93 | $2.65 | $2.86 | 616 724 |
| 2020-08-21 | $2.91 | $2.95 | $2.80 | $2.87 | 383 300 |
| 2020-08-20 | $2.80 | $3.06 | $2.79 | $2.97 | 886 242 |
| 2020-08-19 | $2.92 | $2.93 | $2.78 | $2.78 | 219 434 |
| 2020-08-18 | $3.02 | $3.02 | $2.76 | $2.88 | 565 805 |
| 2020-08-17 | $2.90 | $3.13 | $2.89 | $3.02 | 360 809 |
