Chimerix Inc (CMRX) Historical Stock Data
0.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMRX is up 0.72% a day on average. There have been 21 days where Chimerix Inc closed green and 9 days where CMRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.87 | 0.88 | ↑$0.02 (1.73%) | 0.87 | 0.90 | 145.96K |
| 2024-11-19 | 0.90 | 0.88 | ↓$0.02 (-2.22%) | 0.86 | 0.92 | 193.66K |
| 2024-11-18 | 0.85 | 0.88 | ↑$0.03 (3.53%) | 0.85 | 0.92 | 186.99K |
| 2024-11-15 | 0.89 | 0.86 | ↓$0.03 (-3.38%) | 0.83 | 0.89 | 689.13K |
| 2024-11-14 | 0.96 | 0.90 | ↓$0.06 (-6.28%) | 0.88 | 0.96 | 324.54K |
| 2024-11-13 | 0.98 | 0.95 | ↓$0.03 (-3.06%) | 0.94 | 0.99 | 242.16K |
| 2024-11-12 | 1.04 | 0.99 | ↓$0.05 (-4.58%) | 0.96 | 1.04 | 221.28K |
| 2024-11-11 | 0.97 | 1.04 | ↑$0.07 (7.22%) | 0.95 | 1.08 | 351.55K |
| 2024-11-08 | 0.93 | 0.99 | ↑$0.06 (6.45%) | 0.92 | 1.12 | 0.92M |
| 2024-11-07 | 1.00 | 0.94 | ↓$0.06 (-6.49%) | 0.91 | 1.05 | 386.39K |
| 2024-11-06 | 0.99 | 1.01 | ↑$0.02 (1.66%) | 0.96 | 1.06 | 354.25K |
| 2024-11-05 | 0.97 | 1.02 | ↑$0.05 (5.15%) | 0.96 | 1.05 | 222.31K |
| 2024-11-04 | 0.98 | 0.99 | ↑$0.01 (1.32%) | 0.97 | 1.05 | 259.87K |
| 2024-11-01 | 0.97 | 0.99 | ↑$0.02 (1.59%) | 0.95 | 1.00 | 207.06K |
| 2024-10-31 | 0.93 | 0.97 | ↑$0.04 (4.30%) | 0.90 | 1.00 | 199.23K |
| 2024-10-30 | 0.91 | 0.92 | ↑$0.01 (0.67%) | 0.91 | 0.96 | 179.89K |
| 2024-10-29 | 0.94 | 0.93 | ↓$0.01 (-1.06%) | 0.92 | 0.98 | 310.19K |
| 2024-10-28 | 0.86 | 0.94 | ↑$0.08 (9.28%) | 0.86 | 0.96 | 250.12K |
| 2024-10-25 | 0.86 | 0.87 | ↑$0.01 (1.44%) | 0.84 | 0.90 | 148.77K |
| 2024-10-24 | 0.86 | 0.87 | ↑$0.01 (1.26%) | 0.84 | 0.88 | 163.57K |
| 2024-10-23 | 0.88 | 0.86 | ↓$0.02 (-1.91%) | 0.85 | 0.88 | 45.14K |
| 2024-10-22 | 0.86 | 0.88 | ↑$0.02 (1.77%) | 0.86 | 0.90 | 64.89K |
| 2024-10-21 | 0.88 | 0.88 | ↑$0.00 (0.00%) | 0.87 | 0.89 | 109.49K |
| 2024-10-18 | 0.87 | 0.88 | ↑$0.01 (1.14%) | 0.85 | 0.90 | 48.61K |
| 2024-10-17 | 0.86 | 0.87 | ↑$0.01 (1.43%) | 0.85 | 0.90 | 82.95K |
| 2024-10-16 | 0.86 | 0.87 | ↑$0.01 (0.70%) | 0.81 | 0.87 | 113.35K |
| 2024-10-15 | 0.90 | 0.85 | ↓$0.05 (-5.64%) | 0.80 | 0.90 | 318.21K |
| 2024-10-14 | 0.87 | 0.90 | ↑$0.02 (2.85%) | 0.87 | 0.90 | 46.09K |
| 2024-10-11 | 0.87 | 0.89 | ↑$0.02 (2.25%) | 0.87 | 0.91 | 103.04K |
| 2024-10-10 | 0.87 | 0.87 | ↑$0.00 (0.45%) | 0.87 | 0.89 | 76.26K |
Create an account or log in to view more rows.
$CMRX keep it going
$CMRX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CMRX we had no volume for days before the last big rip
$CMRX going down
$CMRX Buy the dip
$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