NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.99
-0.0018 (-0.182%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.88 | $1.05 | Monday, 20th May 2024 CMRX stock ended at $0.99. This is 0.182% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 3.08% from a day low at $0.97 to a day high of $1.00. |
90 days | $0.88 | $1.30 | |
52 weeks | $0.88 | $1.57 |
Date | Open | High | Low | Close | Volume |
Jun 09, 2016 | $4.77 | $4.77 | $4.58 | $4.58 | 655 648 |
Jun 08, 2016 | $4.74 | $4.79 | $4.65 | $4.79 | 859 426 |
Jun 07, 2016 | $4.93 | $4.95 | $4.73 | $4.74 | 898 642 |
Jun 06, 2016 | $4.81 | $5.00 | $4.71 | $4.98 | 1 044 795 |
Jun 03, 2016 | $4.98 | $5.00 | $4.76 | $4.78 | 851 645 |
Jun 02, 2016 | $4.91 | $5.05 | $4.89 | $4.99 | 1 076 011 |
Jun 01, 2016 | $4.91 | $5.00 | $4.80 | $4.92 | 709 509 |
May 31, 2016 | $4.80 | $5.00 | $4.80 | $4.90 | 797 287 |
May 27, 2016 | $4.80 | $4.83 | $4.70 | $4.79 | 505 621 |
May 26, 2016 | $4.83 | $4.83 | $4.68 | $4.79 | 486 402 |
May 25, 2016 | $4.77 | $4.88 | $4.73 | $4.82 | 915 581 |
May 24, 2016 | $4.75 | $4.84 | $4.67 | $4.74 | 711 614 |
May 23, 2016 | $4.72 | $4.96 | $4.71 | $4.73 | 1 021 416 |
May 20, 2016 | $4.54 | $4.75 | $4.45 | $4.71 | 1 042 560 |
May 19, 2016 | $4.64 | $4.78 | $4.46 | $4.52 | 990 247 |
May 18, 2016 | $4.59 | $4.79 | $4.59 | $4.65 | 768 697 |
May 17, 2016 | $4.72 | $4.87 | $4.62 | $4.63 | 797 427 |
May 16, 2016 | $4.58 | $4.83 | $4.51 | $4.73 | 1 374 807 |
May 13, 2016 | $4.56 | $4.68 | $4.46 | $4.55 | 966 563 |
May 12, 2016 | $4.85 | $4.88 | $4.55 | $4.57 | 1 414 855 |
May 11, 2016 | $4.88 | $4.95 | $4.75 | $4.75 | 586 427 |
May 10, 2016 | $4.96 | $5.00 | $4.56 | $4.90 | 1 810 236 |
May 09, 2016 | $4.94 | $6.10 | $4.90 | $4.91 | 6 513 046 |
May 06, 2016 | $5.19 | $5.40 | $5.06 | $5.12 | 774 384 |
May 05, 2016 | $5.45 | $5.58 | $5.22 | $5.24 | 774 931 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CMRX stock historical prices to predict future price movements?
Trend Analysis: Examine the CMRX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CMRX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.