ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CMRX Chimerix Inc

0.975
0.012 (1.25%)
May 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Chimerix Inc CMRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.012 1.25% 0.975 19:57:01
Open Price Low Price High Price Close Price Prev Close
0.955 0.9301 0.97 0.9422 0.963
more quote information »

CMRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.96741.020.93010.9735738139,3010.00760.79%
1 Month0.901.050.88150.9708577214,3300.0758.33%
3 Months1.251.300.881.02335,145-0.275-22.00%
6 Months0.97261.300.881.01363,9970.00240.25%
1 Year1.421.570.881.12574,601-0.445-31.34%
3 Years7.839.28990.882.821,341,838-6.86-87.55%
5 Years3.4011.56960.883.211,066,511-2.43-71.32%

CMRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2024 0.9422 -0.0208 -2.16% 0.955 0.960499 0.9301 185,846
May 22 2024 0.963 -0.012 -1.23% 0.9735 1.02 0.96 272,088
May 21 2024 0.975 -0.0107 -1.09% 0.973 0.9999 0.973 48,551
May 20 2024 0.9857 -0.0018 -0.18% 0.9988 0.9999 0.97 163,431
May 17 2024 0.9875 0.0177 1.83% 0.96 0.9999 0.95 91,959
May 16 2024 0.9698 -0.0077 -0.79% 0.9674 0.9999 0.95 120,478
May 15 2024 0.9775 -0.0225 -2.25% 1.01 1.015 0.95 121,139
May 14 2024 1.00 -0.05 -4.76% 1.03 1.03 0.98 251,444
May 13 2024 1.05 0.08 8.19% 0.98 1.05 0.9501 322,481
May 10 2024 0.9705 -0.0395 -3.91% 1.03 1.03 0.96 126,063
May 09 2024 1.01 0.04 4.06% 0.97 1.04 0.97 300,996
May 08 2024 0.9706 -0.0194 -1.96% 0.98 1.01 0.94 91,586
May 07 2024 0.99 -0.01 -1.00% 1.00 1.02 0.97 258,717
May 06 2024 1.00 0.0471 4.94% 0.95 1.025 0.94 428,991
May 03 2024 0.9529 0.0027 0.28% 0.98 0.98 0.9374 158,302
May 02 2024 0.9502 0.0002 0.02% 0.95 0.977 0.94 319,299
May 01 2024 0.95 0.01 1.06% 0.9488 0.9609 0.89 391,058
Apr 30 2024 0.94 0.0054 0.58% 0.92 0.9698 0.91 206,270
Apr 29 2024 0.9346 0.0347 3.86% 0.901 0.9351 0.90 142,843
Apr 26 2024 0.8999 0.0089 1.00% 0.9091 0.9091 0.8815 228,222
Apr 25 2024 0.891 -0.015 -1.66% 0.91 0.9399 0.8815 239,559
Apr 24 2024 0.906 -0.0193 -2.09% 0.93 0.93 0.90 88,247
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock