NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.93
+0.0283 (+3.13%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.89 | $1.12 | Thursday, 18th Apr 2024 CMRX stock ended at $0.93. This is 3.13% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.37% from a day low at $0.89 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 |
| 2023-11-22 | $0.96 | $0.99 | $0.95 | $0.96 | 134 805 |
| 2023-11-21 | $0.98 | $1.00 | $0.96 | $0.96 | 236 616 |
| 2023-11-20 | $0.96 | $1.04 | $0.95 | $1.00 | 513 767 |
| 2023-11-17 | $0.98 | $1.02 | $0.95 | $0.97 | 792 675 |
| 2023-11-16 | $0.95 | $1.03 | $0.95 | $1.00 | 522 671 |
| 2023-11-15 | $0.97 | $1.00 | $0.94 | $0.96 | 497 573 |
| 2023-11-14 | $0.90 | $0.99 | $0.90 | $0.97 | 327 087 |
| 2023-11-13 | $0.94 | $0.94 | $0.88 | $0.90 | 521 670 |
| 2023-11-10 | $0.94 | $0.95 | $0.88 | $0.94 | 538 517 |
| 2023-11-09 | $1.00 | $1.00 | $0.95 | $0.95 | 377 331 |
| 2023-11-08 | $1.04 | $1.06 | $0.95 | $0.98 | 987 986 |
| 2023-11-07 | $1.02 | $1.07 | $1.00 | $1.03 | 263 991 |
| 2023-11-06 | $1.06 | $1.08 | $1.00 | $1.03 | 655 939 |
| 2023-11-03 | $0.98 | $1.07 | $0.95 | $1.06 | 566 047 |
| 2023-11-02 | $0.94 | $0.98 | $0.93 | $0.98 | 332 739 |
| 2023-11-01 | $0.94 | $0.98 | $0.93 | $0.96 | 126 793 |
| 2023-10-31 | $0.95 | $1.00 | $0.94 | $0.94 | 258 096 |
| 2023-10-30 | $0.99 | $1.00 | $0.95 | $0.96 | 389 170 |
| 2023-10-27 | $0.94 | $1.02 | $0.92 | $0.98 | 582 125 |
| 2023-10-26 | $0.95 | $0.96 | $0.92 | $0.94 | 316 375 |
| 2023-10-25 | $0.97 | $0.97 | $0.93 | $0.94 | 232 852 |
| 2023-10-24 | $0.94 | $0.97 | $0.93 | $0.95 | 278 285 |
| 2023-10-23 | $0.96 | $0.98 | $0.93 | $0.93 | 570 289 |
| 2023-10-20 | $1.01 | $1.01 | $0.95 | $0.95 | 441 734 |
| 2023-10-19 | $1.05 | $1.05 | $0.98 | $1.02 | 561 497 |
