NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.90
-0.0161 (-1.75%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.89 | $1.17 | Wednesday, 17th Apr 2024 CMRX stock ended at $0.90. This is 1.75% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.25% from a day low at $0.89 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 |
| 2023-12-28 | $0.95 | $0.95 | $0.92 | $0.92 | 570 383 |
| 2023-12-27 | $0.95 | $0.95 | $0.93 | $0.95 | 456 970 |
| 2023-12-26 | $0.94 | $0.95 | $0.93 | $0.94 | 465 418 |
| 2023-12-22 | $0.93 | $0.94 | $0.92 | $0.93 | 728 416 |
| 2023-12-21 | $0.94 | $0.95 | $0.91 | $0.92 | 903 952 |
| 2023-12-20 | $0.95 | $0.97 | $0.92 | $0.94 | 667 424 |
| 2023-12-19 | $0.95 | $0.98 | $0.95 | $0.97 | 422 281 |
| 2023-12-18 | $0.97 | $0.98 | $0.95 | $0.95 | 900 608 |
| 2023-12-15 | $0.98 | $1.00 | $0.97 | $0.97 | 325 328 |
| 2023-12-14 | $0.97 | $1.01 | $0.97 | $0.97 | 442 513 |
| 2023-12-13 | $0.97 | $0.99 | $0.95 | $0.95 | 329 571 |
| 2023-12-12 | $0.99 | $1.00 | $0.96 | $0.97 | 155 386 |
| 2023-12-11 | $0.98 | $1.01 | $0.97 | $0.99 | 231 500 |
| 2023-12-08 | $0.98 | $0.98 | $0.97 | $0.97 | 80 159 |
| 2023-12-07 | $0.99 | $1.01 | $0.96 | $0.97 | 90 806 |
| 2023-12-06 | $0.97 | $1.00 | $0.96 | $0.97 | 216 908 |
| 2023-12-05 | $0.98 | $1.00 | $0.96 | $0.96 | 329 175 |
| 2023-12-04 | $1.01 | $1.01 | $0.98 | $0.98 | 273 472 |
| 2023-12-01 | $0.98 | $1.01 | $0.97 | $1.01 | 164 858 |
| 2023-11-30 | $0.95 | $0.99 | $0.95 | $0.97 | 323 121 |
| 2023-11-29 | $0.97 | $0.97 | $0.95 | $0.95 | 116 349 |
| 2023-11-28 | $0.97 | $0.97 | $0.95 | $0.95 | 136 769 |
| 2023-11-27 | $0.96 | $0.98 | $0.95 | $0.97 | 265 455 |
| 2023-11-24 | $0.97 | $0.99 | $0.95 | $0.95 | 73 292 |
| 2023-11-22 | $0.96 | $0.99 | $0.95 | $0.96 | 134 805 |
