Chimerix Inc (CMRX) Historical Stock Data
0.91 ↓0.02 (-2.09%)
As of April 24, 2024, 1:36pm EST.
Historical Data
In the past 30 trading days, CMRX is down -0.84% a day on average. There have been 15 days where Chimerix Inc closed green and 15 days where CMRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.93 | 0.91 | ↓$0.02 (-2.58%) | 0.90 | 0.93 | 88.25K |
| 2024-04-23 | 0.91 | 0.93 | ↑$0.02 (1.79%) | 0.90 | 0.94 | 182.13K |
| 2024-04-22 | 0.89 | 0.91 | ↑$0.03 (3.15%) | 0.88 | 0.93 | 233.34K |
| 2024-04-19 | 0.94 | 0.88 | ↓$0.06 (-5.91%) | 0.88 | 0.94 | 426.90K |
| 2024-04-18 | 0.91 | 0.93 | ↑$0.02 (2.45%) | 0.89 | 0.94 | 361.03K |
| 2024-04-17 | 0.93 | 0.90 | ↓$0.03 (-2.80%) | 0.89 | 0.93 | 484.92K |
| 2024-04-16 | 0.91 | 0.92 | ↑$0.01 (0.88%) | 0.90 | 0.94 | 310.23K |
| 2024-04-15 | 0.95 | 0.91 | ↓$0.04 (-3.73%) | 0.90 | 0.97 | 507.11K |
| 2024-04-12 | 1.01 | 0.96 | ↓$0.05 (-4.88%) | 0.95 | 1.02 | 235.36K |
| 2024-04-11 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.97 | 1.02 | 204.28K |
| 2024-04-10 | 0.99 | 1.00 | ↑$0.01 (0.91%) | 0.95 | 1.01 | 382.69K |
| 2024-04-09 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.99 | 1.04 | 152.09K |
| 2024-04-08 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 1.00 | 1.04 | 195.10K |
| 2024-04-05 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 0.99 | 1.05 | 210.59K |
| 2024-04-04 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.03 | 1.07 | 410.59K |
| 2024-04-03 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.99 | 1.04 | 360.11K |
| 2024-04-02 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.99 | 1.05 | 226.88K |
| 2024-04-01 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.00 | 1.06 | 319.78K |
| 2024-03-28 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.01 | 1.09 | 374.40K |
| 2024-03-27 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.04 | 286.70K |
| 2024-03-26 | 0.98 | 0.99 | ↑$0.01 (1.02%) | 0.96 | 1.01 | 125.56K |
| 2024-03-25 | 0.98 | 0.98 | ↑$0.00 (0.46%) | 0.96 | 1.01 | 355.11K |
| 2024-03-22 | 0.96 | 1.00 | ↑$0.04 (4.15%) | 0.93 | 1.01 | 507.09K |
| 2024-03-21 | 0.98 | 0.96 | ↓$0.02 (-2.33%) | 0.94 | 1.00 | 315.10K |
| 2024-03-20 | 0.93 | 0.99 | ↑$0.06 (6.45%) | 0.92 | 0.99 | 704.88K |
| 2024-03-19 | 1.10 | 0.96 | ↓$0.14 (-12.73%) | 0.91 | 1.12 | 2.73M |
| 2024-03-18 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.10 | 1.17 | 224.46K |
| 2024-03-15 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.12 | 1.17 | 281.19K |
| 2024-03-14 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.10 | 1.19 | 197.02K |
| 2024-03-13 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.17 | 1.24 | 305.85K |
Create an account or log in to view more rows.
$CMRX The squeeze is coming
$CMRX I do it for the thrills!
$CMRX about to pop IMHO
$CMRX hello
please hold.
$CMRX just fucking go already jeesh
$CMRX out of the way
$CMRX beauty. Bag secured
$CMRX search and destroy bears!!
$CMRX hows short doing? Keep short pls
we need your money.
$CMRX holding and buying these dips is so easy.