CMRX

Chimerix Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

CMRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.55359.666.558.426,955,1701.1617.65%
1 Month5.409.664.608.132,652,4802.3142.78%
3 Months2.749.662.546.961,258,4924.97181.39%
6 Months3.039.662.225.72811,9794.68154.46%
1 Year2.019.661.194.14778,0495.70283.58%
3 Years4.969.661.193.50499,3012.7555.44%
5 Years6.719.661.194.39561,2301.0014.9%

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
See More Historical Prices »


Your Recent History
NASDAQ
CMRX
Chimerix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.