NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.93
+0.0114 (+1.25%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.09 | Tuesday, 23rd Apr 2024 CMRX stock ended at $0.93. This is 1.25% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.41% from a day low at $0.90 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 |
| Aug 11, 2023 | $1.02 | $1.02 | $0.97 | $0.98 | 865 928 |
| Aug 10, 2023 | $1.03 | $1.05 | $1.00 | $1.01 | 753 670 |
| Aug 09, 2023 | $1.06 | $1.08 | $1.01 | $1.02 | 1 011 891 |
| Aug 08, 2023 | $1.08 | $1.08 | $1.03 | $1.06 | 570 998 |
| Aug 07, 2023 | $1.11 | $1.11 | $1.04 | $1.06 | 1 363 320 |
| Aug 04, 2023 | $1.16 | $1.16 | $1.10 | $1.10 | 1 065 715 |
| Aug 03, 2023 | $1.17 | $1.17 | $1.13 | $1.16 | 559 291 |
| Aug 02, 2023 | $1.19 | $1.20 | $1.15 | $1.18 | 1 362 926 |
| Aug 01, 2023 | $1.20 | $1.20 | $1.16 | $1.19 | 521 284 |
| Jul 31, 2023 | $1.19 | $1.21 | $1.15 | $1.18 | 772 177 |
| Jul 28, 2023 | $1.15 | $1.19 | $1.13 | $1.16 | 667 614 |
| Jul 27, 2023 | $1.19 | $1.19 | $1.13 | $1.14 | 663 304 |
| Jul 26, 2023 | $1.16 | $1.19 | $1.14 | $1.17 | 440 076 |
| Jul 25, 2023 | $1.18 | $1.19 | $1.13 | $1.15 | 1 236 553 |
| Jul 24, 2023 | $1.21 | $1.22 | $1.17 | $1.17 | 353 078 |
| Jul 21, 2023 | $1.20 | $1.22 | $1.18 | $1.20 | 558 516 |
| Jul 20, 2023 | $1.21 | $1.22 | $1.18 | $1.19 | 460 074 |
| Jul 19, 2023 | $1.19 | $1.23 | $1.15 | $1.21 | 723 951 |
| Jul 18, 2023 | $1.18 | $1.20 | $1.17 | $1.17 | 409 069 |
| Jul 17, 2023 | $1.20 | $1.20 | $1.18 | $1.18 | 408 130 |
| Jul 14, 2023 | $1.23 | $1.23 | $1.18 | $1.19 | 395 993 |
| Jul 13, 2023 | $1.21 | $1.23 | $1.20 | $1.21 | 470 858 |
| Jul 12, 2023 | $1.22 | $1.24 | $1.20 | $1.21 | 742 363 |
| Jul 11, 2023 | $1.24 | $1.24 | $1.18 | $1.21 | 615 799 |
| Jul 10, 2023 | $1.19 | $1.26 | $1.17 | $1.23 | 710 327 |
