Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chimerix Inc | CMRX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0479 | -5.14% | 0.8844 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.94 | 0.88 | 0.94 | 0.8844 | 0.9323 |
CMRX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.01 | 1.02 | 0.88 | 0.9218729 | 379,569 | -0.1256 | -12.44% |
| 1 Month | 0.96 | 1.09 | 0.88 | 0.9869066 | 315,911 | -0.0756 | -7.88% |
| 3 Months | 0.94 | 1.30 | 0.88 | 1.06 | 444,503 | -0.0556 | -5.91% |
| 6 Months | 1.05 | 1.30 | 0.88 | 1.01 | 407,742 | -0.1656 | -15.77% |
| 1 Year | 1.22 | 1.57 | 0.88 | 1.14 | 658,223 | -0.3356 | -27.51% |
| 3 Years | 8.12 | 9.29 | 0.88 | 2.89 | 1,349,175 | -7.24 | -89.11% |
| 5 Years | 2.63 | 11.5696 | 0.88 | 3.22 | 1,071,592 | -1.75 | -66.37% |
CMRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.9323 | 0.0283 | 3.13% | 0.91 | 0.94 | 0.892 | 361,034 |
| Apr 17 2024 | 0.904 | -0.0161 | -1.75% | 0.93 | 0.93 | 0.8921 | 484,918 |
| Apr 16 2024 | 0.9201 | 0.0055 | 0.60% | 0.9121 | 0.94 | 0.900199 | 309,525 |
| Apr 15 2024 | 0.9146 | -0.0461 | -4.80% | 0.95 | 0.9699 | 0.9012 | 507,006 |
| Apr 12 2024 | 0.9607 | -0.0293 | -2.96% | 1.01 | 1.02 | 0.95 | 235,362 |
| Apr 11 2024 | 0.99 | -0.009 | -0.90% | 1.02 | 1.02 | 0.97 | 203,061 |
| Apr 10 2024 | 0.999 | 0.009 | 0.91% | 0.99 | 1.01 | 0.95 | 382,592 |
| Apr 09 2024 | 0.99 | -0.01 | -1.00% | 1.02 | 1.0367 | 0.99 | 151,396 |
| Apr 08 2024 | 1.00 | -0.03 | -2.91% | 1.04 | 1.04 | 1.00 | 195,100 |
| Apr 05 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.05 | 0.99 | 210,591 |
| Apr 04 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.07 | 1.03 | 410,587 |
| Apr 03 2024 | 1.04 | 0.03 | 2.97% | 1.00 | 1.04 | 0.99 | 360,114 |
| Apr 02 2024 | 1.01 | -0.04 | -3.81% | 1.03 | 1.05 | 0.9901 | 226,856 |
| Apr 01 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.06 | 1.00 | 319,312 |
| Mar 28 2024 | 1.06 | 0.05 | 4.95% | 1.03 | 1.09 | 0.9901 | 370,398 |
| Mar 27 2024 | 1.01 | 0.02 | 2.02% | 1.00 | 1.04 | 0.9899 | 286,695 |
| Mar 26 2024 | 0.99 | 0.0055 | 0.56% | 0.98 | 1.01 | 0.96 | 125,561 |
| Mar 25 2024 | 0.9845 | -0.0153 | -1.53% | 0.98 | 1.01 | 0.96 | 355,107 |
| Mar 22 2024 | 0.9998 | 0.0438 | 4.58% | 0.96 | 1.009 | 0.933 | 507,092 |
| Mar 21 2024 | 0.956 | -0.034 | -3.43% | 0.9788 | 0.996 | 0.9415 | 314,082 |
| Mar 20 2024 | 0.99 | 0.03 | 3.13% | 0.93 | 0.99 | 0.921 | 702,447 |
| Mar 19 2024 | 0.96 | -0.14 | -12.73% | 1.10 | 1.12 | 0.91 | 2,735,269 |
