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 |
| Feb 02, 2016 | $7.56 | $7.66 | $7.27 | $7.34 | 1 462 800 |
| Feb 01, 2016 | $7.72 | $7.84 | $7.41 | $7.56 | 1 639 800 |
| Jan 29, 2016 | $7.96 | $8.24 | $7.53 | $7.70 | 2 083 700 |
| Jan 28, 2016 | $8.50 | $8.59 | $7.70 | $7.95 | 2 972 500 |
| Jan 27, 2016 | $8.68 | $8.87 | $8.30 | $8.50 | 1 658 600 |
| Jan 26, 2016 | $8.61 | $9.00 | $8.10 | $8.82 | 1 933 000 |
| Jan 25, 2016 | $8.57 | $9.34 | $8.50 | $8.60 | 2 246 100 |
| Jan 22, 2016 | $8.60 | $9.12 | $8.60 | $8.97 | 2 167 900 |
| Jan 21, 2016 | $8.91 | $9.05 | $8.32 | $8.54 | 3 285 600 |
| Jan 20, 2016 | $7.50 | $9.12 | $7.45 | $8.92 | 5 122 000 |
| Jan 19, 2016 | $7.56 | $8.37 | $7.47 | $7.75 | 4 956 600 |
| Jan 15, 2016 | $6.71 | $7.17 | $6.60 | $7.17 | 2 059 100 |
| Jan 14, 2016 | $7.04 | $7.34 | $6.38 | $7.28 | 3 002 400 |
| Jan 13, 2016 | $7.85 | $8.00 | $7.03 | $7.10 | 2 779 600 |
| Jan 12, 2016 | $8.18 | $8.47 | $7.34 | $7.86 | 3 151 800 |
| Jan 11, 2016 | $8.22 | $8.52 | $7.60 | $8.06 | 2 979 900 |
| Jan 08, 2016 | $8.85 | $8.85 | $7.57 | $8.06 | 4 612 100 |
| Jan 07, 2016 | $8.78 | $8.88 | $8.22 | $8.30 | 4 539 700 |
| Jan 06, 2016 | $9.46 | $9.72 | $8.95 | $9.01 | 5 922 600 |
| Jan 05, 2016 | $8.76 | $9.44 | $8.70 | $9.30 | 7 014 200 |
