Chimerix Inc (CMRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -4.25531914894 | 0.94 | 0.9623 | 0.86 | 168567 | 0.89390685 | CS |
| 4 | 0.0111 | 1.24873439082 | 0.8889 | 0.9845 | 0.78 | 232186 | 0.88279301 | CS |
| 12 | -0.08 | -8.16326530612 | 0.98 | 1.05 | 0.78 | 221364 | 0.91960347 | CS |
| 26 | -0.04 | -4.25531914894 | 0.94 | 1.3 | 0.78 | 327721 | 1.00785626 | CS |
| 52 | -0.26 | -22.4137931034 | 1.16 | 1.3 | 0.78 | 418385 | 1.00860256 | CS |
| 156 | -6.33 | -87.5518672199 | 7.23 | 7.42 | 0.78 | 1306830 | 2.6015755 | CS |
| 260 | -2.57 | -74.0634005764 | 3.47 | 11.5696 | 0.78 | 1064294 | 3.18994974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.89 | 0.0047 | 0.53 | 0.91 | 0.91 | 0.881 | 148241 |
| 1721946900 | 0.8853 | 0.0053 | 0.60 | 0.876 | 0.9006 | 0.8684 | 130093 |
| 1721860500 | 0.88 | -0.0243 | -2.69 | 0.9149 | 0.91565 | 0.86 | 251497 |
| 1721774100 | 0.9043 | 0.0049 | 0.54 | 0.91 | 0.9623 | 0.895 | 228715 |
| 1721687700 | 0.8994 | -0.0005 | -0.06 | 0.895 | 0.9212 | 0.895 | 76426 |
| 1721428500 | 0.8999 | -0.0001 | -0.01 | 0.9175 | 0.9175 | 0.8978 | 121296 |
| 1721342100 | 0.9 | -0.043 | -4.56 | 0.93 | 0.9664 | 0.9 | 168394 |
| 1721255700 | 0.943 | -0.0045 | -0.47 | 0.97 | 0.9741 | 0.93 | 149981 |
| 1721169300 | 0.9475 | 0.0118 | 1.26 | 0.94 | 0.9845 | 0.9171 | 524484 |
| 1721082900 | 0.9357 | 0.0372 | 4.14 | 0.909 | 0.9391 | 0.8951 | 279815 |
| 1720823700 | 0.8985 | 0.0155 | 1.76 | 0.8998 | 0.9091 | 0.8735 | 182323 |
| 1720737300 | 0.883 | 0.0444 | 5.29 | 0.8284 | 0.8993 | 0.8284 | 287794 |
| 1720650900 | 0.8386 | 0.0182 | 2.22 | 0.81 | 0.8458 | 0.81 | 254026 |
| 1720564500 | 0.8204 | 0.0029 | 0.35 | 0.81 | 0.8322 | 0.7942 | 181868 |
| 1720478100 | 0.8175 | -0.0175 | -2.10 | 0.83 | 0.83 | 0.78 | 398989 |
| 1720218900 | 0.835 | -0.0345 | -3.97 | 0.8775 | 0.8775 | 0.8149999 | 362023 |
| 1720040640 | 0.8695 | 0.007 | 0.81 | 0.87 | 0.8774 | 0.86 | 56216 |
| 1719959700 | 0.8625 | -0.0065 | -0.75 | 0.8699 | 0.8895 | 0.86 | 244313 |
| 1719873300 | 0.869 | -0.007 | -0.80 | 0.8889 | 0.8995 | 0.867 | 216656 |
| 1719614100 | 0.876 | -0.0131 | -1.47 | 0.8885 | 0.8998 | 0.875 | 268362 |
| 1719527700 | 0.8891 | 0.0061 | 0.69 | 0.8829 | 0.8999 | 0.881 | 116861 |
| 1719441300 | 0.883 | -0.0421 | -4.55 | 0.92 | 0.9298 | 0.882 | 327295 |
| 1719354900 | 0.9251 | 0.0186 | 2.05 | 0.9138 | 0.9285 | 0.8849 | 248193 |
| 1719268500 | 0.9065 | 0.0082 | 0.91 | 0.8886 | 0.9135 | 0.8798 | 141000 |
| 1719009300 | 0.8983 | 0.0083 | 0.93 | 0.8896 | 0.8984 | 0.876 | 131636 |
| 1718922900 | 0.89 | 0.018 | 2.06 | 0.88 | 0.9097 | 0.8725 | 163294 |
| 1718750100 | 0.872 | -0.0181 | -2.03 | 0.9 | 0.9 | 0.87 | 316929 |
| 1718663700 | 0.8901 | 0.0126 | 1.44 | 0.8775 | 0.906 | 0.8775 | 393189 |
| 1718404500 | 0.8775 | 0.0024 | 0.27 | 0.885 | 0.9222 | 0.875 | 387213 |
| 1718318100 | 0.8751 | -0.0574 | -6.16 | 0.922 | 0.95 | 0.8751 | 677390 |
| 1718231700 | 0.9325 | 0.0025 | 0.27 | 0.9193 | 0.9653 | 0.91 | 354778 |
| 1718145300 | 0.93 | 0 | 0.00 | 0.91 | 0.9328 | 0.9 | 221058 |
| 1718058900 | 0.93 | -0.0035 | -0.37 | 0.9146 | 0.93509 | 0.905 | 226691 |
| 1717799700 | 0.9335 | -0.0062 | -0.66 | 0.911 | 0.94 | 0.8972 | 265456 |
| 1717713300 | 0.9397 | 0.0071 | 0.76 | 0.94 | 0.94 | 0.93 | 130302 |
| 1717626900 | 0.9326 | -0.0165 | -1.74 | 0.9474 | 0.9498 | 0.93 | 104889 |
| 1717540500 | 0.9491 | -0.0162 | -1.68 | 0.97 | 0.97 | 0.93 | 92183 |
| 1717454100 | 0.9653 | -0.0015 | -0.16 | 0.98 | 0.98 | 0.9312 | 75639 |
| 1717194900 | 0.9668 | 0.0029 | 0.30 | 0.974 | 0.9799 | 0.9519 | 99178 |
| 1717108500 | 0.9639 | 0.0439 | 4.77 | 0.911 | 0.9642 | 0.911 | 178556 |
| 1717022100 | 0.92 | -0.0155 | -1.66 | 0.93 | 0.9498 | 0.91 | 177459 |
| 1716935700 | 0.9355 | -0.0025 | -0.27 | 0.938 | 0.9499 | 0.9312 | 88209 |
| 1716590100 | 0.938 | -0.0042 | -0.45 | 0.93 | 0.9422 | 0.925 | 271830 |
| 1716503700 | 0.9422 | -0.0208 | -2.16 | 0.955 | 0.960499 | 0.9301 | 185846 |
| 1716417300 | 0.963 | -0.012 | -1.23 | 0.9735 | 1.02 | 0.96 | 272088 |
| 1716330900 | 0.975 | -0.0107 | -1.09 | 0.973 | 0.9999 | 0.973 | 48551 |
| 1716244500 | 0.9857 | -0.0018 | -0.18 | 0.9988 | 0.9999 | 0.97 | 163431 |
| 1715985300 | 0.9875 | 0.0177 | 1.83 | 0.96 | 0.9999 | 0.95 | 91959 |
| 1715898900 | 0.9698 | -0.0077 | -0.79 | 0.9674 | 0.9999 | 0.95 | 120478 |
| 1715812500 | 0.9775 | -0.0225 | -2.25 | 1.01 | 1.0149999 | 0.95 | 121139 |
| 1715726100 | 1 | -0.05 | -4.76 | 1.03 | 1.03 | 0.98 | 251444 |
| 1715639700 | 1.05 | 0.08 | 8.19 | 0.98 | 1.05 | 0.9501 | 322481 |
| 1715380500 | 0.9705 | -0.0395 | -3.91 | 1.03 | 1.03 | 0.96 | 126063 |
| 1715294100 | 1.01 | 0.04 | 4.06 | 0.97 | 1.04 | 0.97 | 300996 |
| 1715207700 | 0.9706 | -0.0194 | -1.96 | 0.98 | 1.01 | 0.94 | 91586 |
| 1715121300 | 0.99 | -0.01 | -1.00 | 1 | 1.02 | 0.97 | 258717 |
| 1715034900 | 1 | 0.0471 | 4.94 | 0.95 | 1.025 | 0.94 | 428991 |
| 1714775700 | 0.9529 | 0.0027 | 0.28 | 0.98 | 0.98 | 0.9374 | 158302 |
| 1714689300 | 0.9502 | 0.0002 | 0.02 | 0.95 | 0.977 | 0.94 | 319299 |
| 1714602900 | 0.95 | 0.01 | 1.06 | 0.9488 | 0.9609 | 0.89 | 391058 |
| 1714516500 | 0.94 | 0.0054 | 0.58 | 0.92 | 0.9698 | 0.91 | 206270 |
| 1714430100 | 0.9346 | 0.0347 | 3.86 | 0.901 | 0.9351 | 0.9 | 142843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
