NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.91
+0.0295 (+3.34%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.09 | Monday, 22nd Apr 2024 CMRX stock ended at $0.91. This is 3.34% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.94% from a day low at $0.88 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 |
| Aug 17, 2020 | $2.90 | $3.13 | $2.89 | $3.02 | 360 809 |
| Aug 14, 2020 | $2.91 | $2.94 | $2.81 | $2.89 | 287 694 |
| Aug 13, 2020 | $2.98 | $3.03 | $2.88 | $2.93 | 326 522 |
| Aug 12, 2020 | $2.96 | $3.08 | $2.90 | $2.93 | 397 892 |
| Aug 11, 2020 | $3.20 | $3.21 | $2.92 | $2.96 | 695 039 |
| Aug 10, 2020 | $3.38 | $3.42 | $3.12 | $3.24 | 582 129 |
| Aug 07, 2020 | $3.22 | $3.43 | $3.19 | $3.41 | 415 548 |
| Aug 06, 2020 | $3.44 | $3.48 | $3.20 | $3.23 | 373 782 |
| Aug 05, 2020 | $3.35 | $3.44 | $3.18 | $3.41 | 431 445 |
| Aug 04, 2020 | $3.14 | $3.52 | $3.14 | $3.34 | 514 675 |
| Aug 03, 2020 | $3.09 | $3.18 | $3.05 | $3.14 | 649 291 |
| Jul 31, 2020 | $3.19 | $3.25 | $3.06 | $3.11 | 309 190 |
| Jul 30, 2020 | $3.12 | $3.34 | $3.12 | $3.22 | 373 691 |
| Jul 29, 2020 | $3.26 | $3.41 | $3.10 | $3.15 | 819 357 |
| Jul 28, 2020 | $3.28 | $3.35 | $3.24 | $3.26 | 191 244 |
| Jul 27, 2020 | $3.46 | $3.52 | $3.20 | $3.31 | 492 431 |
| Jul 24, 2020 | $3.66 | $3.76 | $3.41 | $3.45 | 335 058 |
| Jul 23, 2020 | $3.65 | $3.89 | $3.58 | $3.64 | 406 504 |
| Jul 22, 2020 | $3.65 | $3.69 | $3.58 | $3.66 | 264 300 |
| Jul 21, 2020 | $3.76 | $3.76 | $3.56 | $3.68 | 282 700 |
| Jul 20, 2020 | $3.74 | $3.87 | $3.61 | $3.71 | 755 500 |
| Jul 17, 2020 | $3.29 | $3.81 | $3.27 | $3.72 | 936 900 |
| Jul 16, 2020 | $3.18 | $3.38 | $3.12 | $3.29 | 415 600 |
| Jul 15, 2020 | $3.03 | $3.33 | $3.02 | $3.23 | 561 900 |
| Jul 14, 2020 | $3.16 | $3.16 | $2.95 | $3.01 | 326 900 |
