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 |
| Jul 10, 2023 | $1.19 | $1.26 | $1.17 | $1.23 | 710 327 |
| Jul 07, 2023 | $1.16 | $1.17 | $1.15 | $1.16 | 496 868 |
| Jul 06, 2023 | $1.20 | $1.21 | $1.14 | $1.15 | 547 620 |
| Jul 05, 2023 | $1.19 | $1.22 | $1.19 | $1.21 | 238 740 |
| Jul 03, 2023 | $1.21 | $1.24 | $1.19 | $1.19 | 382 254 |
| Jun 30, 2023 | $1.23 | $1.26 | $1.21 | $1.21 | 925 154 |
| Jun 29, 2023 | $1.24 | $1.28 | $1.23 | $1.24 | 863 011 |
| Jun 28, 2023 | $1.27 | $1.27 | $1.23 | $1.24 | 819 661 |
| Jun 27, 2023 | $1.31 | $1.32 | $1.23 | $1.26 | 1 083 873 |
| Jun 26, 2023 | $1.32 | $1.35 | $1.30 | $1.30 | 1 175 085 |
| Jun 23, 2023 | $1.34 | $1.36 | $1.31 | $1.31 | 11 101 899 |
| Jun 22, 2023 | $1.35 | $1.36 | $1.30 | $1.33 | 1 604 758 |
| Jun 21, 2023 | $1.40 | $1.41 | $1.34 | $1.35 | 1 350 274 |
| Jun 20, 2023 | $1.41 | $1.42 | $1.39 | $1.40 | 942 582 |
| Jun 16, 2023 | $1.41 | $1.45 | $1.38 | $1.42 | 1 040 297 |
| Jun 15, 2023 | $1.36 | $1.45 | $1.36 | $1.45 | 909 879 |
| Jun 14, 2023 | $1.43 | $1.43 | $1.35 | $1.37 | 798 289 |
| Jun 13, 2023 | $1.40 | $1.44 | $1.38 | $1.42 | 628 781 |
| Jun 12, 2023 | $1.40 | $1.42 | $1.38 | $1.39 | 489 187 |
| Jun 09, 2023 | $1.38 | $1.43 | $1.29 | $1.39 | 955 544 |
| Jun 08, 2023 | $1.46 | $1.46 | $1.36 | $1.38 | 1 310 790 |
| Jun 07, 2023 | $1.57 | $1.57 | $1.44 | $1.45 | 1 185 517 |
| Jun 06, 2023 | $1.46 | $1.55 | $1.46 | $1.54 | 884 573 |
| Jun 05, 2023 | $1.44 | $1.47 | $1.38 | $1.46 | 1 011 191 |
| Jun 02, 2023 | $1.48 | $1.48 | $1.40 | $1.45 | 728 876 |
