Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chimerix Inc | CMRX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.39 | -4.81% | 7.71 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.07 | 7.75 | 8.1184 | 7.94 | 8.10 |
CMRX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.5535 | 9.66 | 6.55 | 8.42 | 6,955,170 | 1.16 | 17.65% |
| 1 Month | 5.40 | 9.66 | 4.60 | 8.13 | 2,652,480 | 2.31 | 42.78% |
| 3 Months | 2.74 | 9.66 | 2.54 | 6.96 | 1,258,492 | 4.97 | 181.39% |
| 6 Months | 3.03 | 9.66 | 2.22 | 5.72 | 811,979 | 4.68 | 154.46% |
| 1 Year | 2.01 | 9.66 | 1.19 | 4.14 | 778,049 | 5.70 | 283.58% |
| 3 Years | 4.96 | 9.66 | 1.19 | 3.50 | 499,301 | 2.75 | 55.44% |
| 5 Years | 6.71 | 9.66 | 1.19 | 4.39 | 561,230 | 1.00 | 14.9% |
CMRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 7.94 | -0.16 | -1.98% | 8.07 | 8.1184 | 7.75 | 555,491 |
| Jan 14 2021 | 8.10 | -0.14 | -1.7% | 8.12 | 8.32 | 7.92 | 878,780 |
| Jan 13 2021 | 8.24 | 0.03 | 0.37% | 8.21 | 8.60 | 8.17 | 575,721 |
| Jan 12 2021 | 8.21 | -0.60 | -6.81% | 8.77 | 8.7724 | 8.02 | 1,096,742 |
| Jan 11 2021 | 8.81 | 0.39 | 4.63% | 8.6665 | 9.66 | 8.39 | 4,337,520 |
| Jan 08 2021 | 8.42 | 1.22 | 16.94% | 6.5535 | 9.36 | 6.55 | 20,369,418 |
| Jan 08 2021 | 7.20 | 2.22 | 44.58% | 6.5535 | 7.22 | 6.55 | 1,041,920 |
| Jan 07 2021 | 4.98 | 0.22 | 4.62% | 4.85 | 5.03 | 4.845 | 207,528 |
| Jan 06 2021 | 4.76 | -0.16 | -3.25% | 4.99 | 5.00 | 4.71 | 332,285 |
| Jan 05 2021 | 4.92 | 0.16 | 3.36% | 4.81 | 5.04 | 4.80 | 325,510 |
| Jan 04 2021 | 4.76 | -0.07 | -1.45% | 4.89 | 4.95 | 4.7086 | 453,852 |
| Dec 31 2020 | 4.83 | -0.03 | -0.62% | 4.89 | 4.91 | 4.60 | 542,680 |
| Dec 30 2020 | 4.86 | 0.07 | 1.46% | 4.79 | 4.98 | 4.76 | 187,122 |
| Dec 29 2020 | 4.79 | -0.16 | -3.23% | 4.97 | 4.97 | 4.66 | 372,057 |
| Dec 28 2020 | 4.95 | 0.01 | 0.2% | 5.00 | 5.18 | 4.90 | 321,307 |
| Dec 24 2020 | 4.94 | -0.19 | -3.7% | 5.10 | 5.24 | 4.87 | 231,485 |
| Dec 23 2020 | 5.13 | 0.12 | 2.4% | 5.00 | 5.24 | 4.80 | 300,009 |
| Dec 22 2020 | 5.01 | -0.14 | -2.72% | 5.20 | 5.24 | 4.99 | 267,939 |
| Dec 21 2020 | 5.15 | -0.06 | -1.15% | 5.08 | 5.191 | 4.98 | 294,174 |
| Dec 18 2020 | 5.21 | -0.21 | -3.87% | 5.40 | 5.48 | 5.21 | 527,457 |
| Dec 17 2020 | 5.42 | 0.16 | 3.04% | 5.23 | 5.52 | 5.12 | 346,149 |
