Chimerix Inc (CMRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -4.44444444444 | 4.05 | 4.22 | 3.78 | 1204371 | 3.98748395 | CS |
| 4 | 0.245 | 6.75862068966 | 3.625 | 4.22 | 3.12 | 1374883 | 3.69145799 | CS |
| 12 | 2.83 | 272.115384615 | 1.04 | 4.22 | 0.8101 | 4966854 | 2.73043824 | CS |
| 26 | 3.059999 | 377.777187929 | 0.810001 | 4.22 | 0.75 | 2410498 | 2.55009912 | CS |
| 52 | 2.94 | 316.129032258 | 0.93 | 4.22 | 0.75 | 1361565 | 2.36745358 | CS |
| 156 | -1.4 | -26.5654648956 | 5.27 | 6.43 | 0.75 | 1561181 | 2.23829361 | CS |
| 260 | 2.05 | 112.637362637 | 1.82 | 11.5696 | 0.75 | 1257478 | 3.19826857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 3.8 | -0.14 | -3.55 | 3.87 | 3.99 | 3.78 | 1561343 |
| 1738366500 | 3.94 | -0.17 | -4.14 | 4.15 | 4.2 | 3.88 | 1184549 |
| 1738280100 | 4.11 | 0.04 | 0.98 | 4.13 | 4.22 | 4.04 | 1348662 |
| 1738193700 | 4.07 | 0.01 | 0.25 | 4.03 | 4.14 | 3.95 | 1033097 |
| 1738107300 | 4.0599999 | 0.03 | 0.74 | 4.05 | 4.12 | 3.96 | 1013901 |
| 1738020900 | 4.03 | 0.07 | 1.77 | 3.9 | 4.21 | 3.83 | 1106530 |
| 1737761700 | 3.96 | 0.18 | 4.76 | 3.83 | 3.99 | 3.81 | 755245 |
| 1737675300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737588900 | 3.78 | -0.06 | -1.56 | 3.89 | 3.97 | 3.7 | 1511773 |
| 1737502500 | 3.84 | 0.29 | 8.17 | 3.52 | 4.07 | 3.4301 | 2127786 |
| 1737156900 | 3.55 | -0.11 | -3.01 | 3.58 | 3.673 | 3.54 | 927116 |
| 1737070500 | 3.66 | 0.19 | 5.48 | 3.49 | 3.72 | 3.35 | 1138047 |
| 1736984100 | 3.47 | 0.1 | 2.97 | 3.47 | 3.545 | 3.25 | 1788449 |
| 1736897700 | 3.37 | 0.06 | 1.81 | 3.31 | 3.48 | 3.2599999 | 2358627 |
| 1736811300 | 3.31 | 0.06 | 1.85 | 3.2 | 3.45 | 3.12 | 1444862 |
| 1736552100 | 3.25 | -0.24 | -6.88 | 3.45 | 3.48 | 3.22 | 1480809 |
| 1736379300 | 3.49 | -0.17 | -4.64 | 3.6 | 3.6 | 3.395 | 1193787 |
| 1736292900 | 3.66 | 0.12 | 3.39 | 3.59 | 3.78 | 3.49 | 1568533 |
| 1736206500 | 3.54 | -0.08 | -2.21 | 3.71 | 3.8 | 3.51 | 1914492 |
| 1735947300 | 3.62 | 0.23 | 6.78 | 3.45 | 3.64 | 3.3 | 1288836 |
| 1735860900 | 3.39 | -0.09 | -2.59 | 3.51 | 3.69 | 3.2103 | 1492184 |
| 1735688100 | 3.48 | 0.04 | 1.16 | 3.46 | 3.53 | 3.2 | 2026069 |
| 1735601700 | 3.44 | -0.02 | -0.58 | 3.65 | 3.665 | 3.2599999 | 1601377 |
| 1735342500 | 3.46 | 0.24 | 7.45 | 3.3 | 3.61 | 3.3 | 2220506 |
| 1735256100 | 3.22 | -0.12 | -3.59 | 3.31 | 3.3392 | 3.18 | 777558 |
| 1735077840 | 3.34 | 0.32 | 10.60 | 3.07 | 3.38 | 3.05 | 1629334 |
| 1734996900 | 3.02 | 0.03 | 1.00 | 3.15 | 3.17 | 2.91 | 1156748 |
| 1734737700 | 2.99 | 0.14 | 4.91 | 2.85 | 3.2 | 2.8005 | 2524671 |
| 1734651300 | 2.85 | 0.14 | 5.17 | 2.81 | 3.045 | 2.73 | 2354092 |
| 1734564900 | 2.71 | -0.1 | -3.56 | 2.84 | 2.94 | 2.705 | 1194234 |
| 1734478500 | 2.81 | -0.1 | -3.44 | 2.92 | 3.02 | 2.75 | 2118960 |
| 1734392100 | 2.91 | -0.04 | -1.36 | 2.98 | 2.99 | 2.74 | 1561345 |
| 1734132900 | 2.95 | 0.01 | 0.34 | 3.07 | 3.1 | 2.81 | 2614691 |
| 1734046500 | 2.94 | -0.04 | -1.34 | 3.0299999 | 3.37 | 2.89 | 6028019 |
| 1733960100 | 2.98 | 0.22 | 7.97 | 2.68 | 3.085 | 2.52 | 9958555 |
| 1733873700 | 2.7599999 | 1.89 | 219.08 | 2.18 | 3.39 | 2.05 | 181696066 |
| 1733787300 | 0.865 | 0.033 | 3.97 | 0.84 | 0.88 | 0.8199999 | 19320525 |
| 1733528100 | 0.832 | -0.028 | -3.26 | 0.87 | 0.8898 | 0.832 | 284885 |
| 1733441700 | 0.86 | -0.0099 | -1.14 | 0.86 | 0.889 | 0.83 | 268321 |
| 1733355300 | 0.8699 | 0.0096 | 1.12 | 0.85 | 0.87 | 0.8415 | 144640 |
| 1733268900 | 0.8603 | -0.0295 | -3.32 | 0.871 | 0.885 | 0.8511 | 94681 |
| 1733182500 | 0.8898 | 0.0098 | 1.11 | 0.8952 | 0.904899 | 0.8101 | 243694 |
| 1732917840 | 0.88 | -0.025 | -2.76 | 0.9173 | 0.9173 | 0.88 | 126746 |
| 1732750500 | 0.905 | 0.0009 | 0.10 | 0.9 | 0.9395 | 0.9 | 78394 |
| 1732664100 | 0.9041 | 0.0122 | 1.37 | 0.8919 | 0.93 | 0.8919 | 92037 |
| 1732577700 | 0.8919 | -0.0081 | -0.90 | 0.9 | 0.935 | 0.8701 | 150653 |
| 1732318500 | 0.9 | -0.0137 | -1.50 | 0.9 | 0.93 | 0.88 | 108144 |
| 1732232100 | 0.9137 | 0.0337 | 3.83 | 0.87 | 0.9426 | 0.87 | 142235 |
| 1732145700 | 0.88 | 0 | 0.00 | 0.865 | 0.9 | 0.865 | 145957 |
| 1732059300 | 0.88 | 0 | 0.00 | 0.9 | 0.92 | 0.8609 | 193661 |
| 1731972900 | 0.88 | 0.0201 | 2.34 | 0.859 | 0.9199 | 0.85 | 186991 |
| 1731713700 | 0.8599 | -0.0388 | -4.32 | 0.89 | 0.89 | 0.83 | 689131 |
| 1731627300 | 0.8987 | -0.0513 | -5.40 | 0.9589 | 0.96 | 0.8812 | 324535 |
| 1731540900 | 0.95 | -0.0424 | -4.27 | 0.98 | 0.9884 | 0.94 | 241159 |
| 1731454500 | 0.9924 | -0.0476 | -4.58 | 1.04 | 1.04 | 0.96 | 221275 |
| 1731368100 | 1.04 | 0.05 | 5.05 | 0.97 | 1.075 | 0.95 | 350644 |
| 1731108900 | 0.99 | 0.0549 | 5.87 | 0.93 | 1.12 | 0.92 | 918401 |
| 1731022500 | 0.9351 | -0.0749 | -7.42 | 1 | 1.05 | 0.9079 | 386389 |
| 1730936100 | 1.01 | -0.01 | -0.98 | 0.9935 | 1.06 | 0.96 | 354095 |
| 1730849700 | 1.02 | 0.03 | 3.03 | 0.97 | 1.05 | 0.96 | 222134 |
| 1730763300 | 0.99 | 0 | 0.00 | 1 | 1.05 | 0.9661 | 259623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
