NASDAQ:CMRX
Chimerix Stock Price (Quote)
$0.94
+0.0054 (+0.578%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.07 | Tuesday, 30th Apr 2024 CMRX stock ended at $0.94. This is 0.578% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.03% from a day low at $0.91 to a day high of $0.96. |
| 90 days | $0.88 | $1.30 | |
| 52 weeks | $0.88 | $1.57 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $5.37 | $5.42 | $5.00 | $5.13 | 1 853 800 |
| Mar 08, 2016 | $5.44 | $5.60 | $5.19 | $5.36 | 2 938 500 |
| Mar 07, 2016 | $5.17 | $5.72 | $5.14 | $5.45 | 3 231 900 |
| Mar 04, 2016 | $5.15 | $5.44 | $5.02 | $5.17 | 1 743 400 |
| Mar 03, 2016 | $5.20 | $5.45 | $5.14 | $5.16 | 2 095 000 |
| Mar 02, 2016 | $4.95 | $5.24 | $4.86 | $5.16 | 2 718 000 |
| Mar 01, 2016 | $4.58 | $5.02 | $4.48 | $4.95 | 3 550 300 |
| Feb 29, 2016 | $4.51 | $4.73 | $4.41 | $4.61 | 3 086 800 |
| Feb 26, 2016 | $5.03 | $5.05 | $4.70 | $4.72 | 2 358 000 |
| Feb 25, 2016 | $5.06 | $5.21 | $4.99 | $5.05 | 3 049 800 |
| Feb 24, 2016 | $4.37 | $5.05 | $4.36 | $5.03 | 4 766 100 |
| Feb 23, 2016 | $4.62 | $4.79 | $4.46 | $4.46 | 5 346 800 |
| Feb 22, 2016 | $5.61 | $5.61 | $4.52 | $4.55 | 19 151 200 |
| Feb 19, 2016 | $7.14 | $7.73 | $7.00 | $7.63 | 2 051 900 |
| Feb 18, 2016 | $7.84 | $7.84 | $7.07 | $7.10 | 2 268 900 |
| Feb 17, 2016 | $7.63 | $7.97 | $7.28 | $7.83 | 2 223 200 |
| Feb 16, 2016 | $7.50 | $7.67 | $7.35 | $7.45 | 1 498 200 |
| Feb 12, 2016 | $7.18 | $7.34 | $6.90 | $7.27 | 1 382 200 |
| Feb 11, 2016 | $6.78 | $7.43 | $6.70 | $7.11 | 1 896 500 |
| Feb 10, 2016 | $6.77 | $7.35 | $6.60 | $7.01 | 1 532 700 |
| Feb 09, 2016 | $6.35 | $6.78 | $6.15 | $6.72 | 1 671 100 |
| Feb 08, 2016 | $6.80 | $7.00 | $6.36 | $6.42 | 2 160 400 |
| Feb 05, 2016 | $7.28 | $7.34 | $6.90 | $6.93 | 1 913 800 |
| Feb 04, 2016 | $7.26 | $7.88 | $7.10 | $7.30 | 1 877 600 |
| Feb 03, 2016 | $7.43 | $7.64 | $6.95 | $7.21 | 1 673 400 |
