NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.95
+0.0002 (+0.0211%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.07 | Thursday, 2nd May 2024 CMRX stock ended at $0.95. This is 0.0211% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.76% from a day low at $0.94 to a day high of $0.98. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $3.11 | $3.25 | $2.92 | $2.99 | 916 636 |
| May 11, 2020 | $2.86 | $3.14 | $2.70 | $3.11 | 1 358 632 |
| May 08, 2020 | $2.75 | $2.98 | $2.73 | $2.93 | 1 506 170 |
| May 07, 2020 | $2.42 | $2.78 | $2.29 | $2.76 | 1 502 965 |
| May 06, 2020 | $2.38 | $2.64 | $2.33 | $2.52 | 1 034 061 |
| May 05, 2020 | $2.59 | $2.74 | $2.27 | $2.34 | 1 098 250 |
| May 04, 2020 | $2.45 | $2.78 | $2.36 | $2.60 | 1 303 939 |
| May 01, 2020 | $2.26 | $2.42 | $2.17 | $2.41 | 1 115 012 |
| Apr 30, 2020 | $2.10 | $2.39 | $1.95 | $2.30 | 2 715 979 |
| Apr 29, 2020 | $1.97 | $2.62 | $1.82 | $2.15 | 25 340 344 |
| Apr 28, 2020 | $1.54 | $1.54 | $1.45 | $1.51 | 254 667 |
| Apr 27, 2020 | $1.47 | $1.54 | $1.42 | $1.53 | 406 835 |
| Apr 24, 2020 | $1.42 | $1.47 | $1.38 | $1.44 | 379 362 |
| Apr 23, 2020 | $1.44 | $1.50 | $1.37 | $1.41 | 240 774 |
| Apr 22, 2020 | $1.46 | $1.49 | $1.43 | $1.44 | 155 838 |
| Apr 21, 2020 | $1.50 | $1.56 | $1.41 | $1.44 | 262 581 |
| Apr 20, 2020 | $1.55 | $1.62 | $1.51 | $1.54 | 185 700 |
| Apr 17, 2020 | $1.54 | $1.62 | $1.53 | $1.59 | 271 209 |
| Apr 16, 2020 | $1.56 | $1.58 | $1.50 | $1.52 | 254 731 |
| Apr 15, 2020 | $1.54 | $1.56 | $1.49 | $1.54 | 172 970 |
| Apr 14, 2020 | $1.55 | $1.62 | $1.55 | $1.58 | 177 869 |
| Apr 13, 2020 | $1.49 | $1.58 | $1.47 | $1.53 | 342 340 |
| Apr 09, 2020 | $1.48 | $1.53 | $1.44 | $1.52 | 331 786 |
| Apr 08, 2020 | $1.42 | $1.49 | $1.40 | $1.44 | 315 746 |
| Apr 07, 2020 | $1.42 | $1.43 | $1.38 | $1.40 | 200 156 |
