NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.91
-0.0193 (-2.09%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.09 | Wednesday, 24th Apr 2024 CMRX stock ended at $0.91. This is 2.09% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.33% from a day low at $0.90 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 |
| Sep 19, 2023 | $1.05 | $1.07 | $1.03 | $1.06 | 451 878 |
| Sep 18, 2023 | $1.05 | $1.05 | $1.02 | $1.03 | 290 112 |
| Sep 15, 2023 | $1.04 | $1.08 | $1.04 | $1.04 | 687 651 |
| Sep 14, 2023 | $1.05 | $1.08 | $1.05 | $1.06 | 414 887 |
| Sep 13, 2023 | $1.11 | $1.11 | $1.06 | $1.06 | 1 027 341 |
| Sep 12, 2023 | $1.06 | $1.11 | $1.04 | $1.10 | 623 874 |
| Sep 11, 2023 | $1.06 | $1.08 | $1.02 | $1.06 | 642 489 |
| Sep 08, 2023 | $1.05 | $1.07 | $1.04 | $1.06 | 249 885 |
| Sep 07, 2023 | $1.04 | $1.07 | $1.02 | $1.05 | 670 940 |
| Sep 06, 2023 | $1.11 | $1.11 | $1.04 | $1.07 | 404 012 |
| Sep 05, 2023 | $1.08 | $1.10 | $1.07 | $1.10 | 282 003 |
| Sep 01, 2023 | $1.14 | $1.15 | $1.03 | $1.08 | 670 385 |
| Aug 31, 2023 | $1.12 | $1.17 | $1.11 | $1.14 | 689 322 |
| Aug 30, 2023 | $1.11 | $1.12 | $1.09 | $1.11 | 327 004 |
| Aug 29, 2023 | $1.07 | $1.11 | $1.06 | $1.10 | 580 194 |
| Aug 28, 2023 | $1.02 | $1.08 | $1.01 | $1.07 | 550 963 |
| Aug 25, 2023 | $1.04 | $1.05 | $1.00 | $1.02 | 608 471 |
| Aug 24, 2023 | $1.03 | $1.06 | $1.02 | $1.05 | 839 485 |
| Aug 23, 2023 | $0.98 | $1.03 | $0.98 | $1.02 | 938 426 |
| Aug 22, 2023 | $1.00 | $1.01 | $0.98 | $0.99 | 1 077 463 |
| Aug 21, 2023 | $0.95 | $1.02 | $0.93 | $1.00 | 1 606 834 |
| Aug 18, 2023 | $0.96 | $0.97 | $0.92 | $0.94 | 733 383 |
| Aug 17, 2023 | $0.97 | $0.98 | $0.95 | $0.96 | 965 975 |
| Aug 16, 2023 | $0.98 | $1.02 | $0.95 | $0.96 | 1 204 582 |
| Aug 15, 2023 | $0.98 | $1.00 | $0.97 | $0.97 | 606 859 |
