Chimerix Inc (CMRX) Historical Stock Data

2.99 ↑0.14 (4.91%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMRX is up 0.88% 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
2024-12-20	2.85	2.99	↑$0.14 (4.91%)	2.80	3.20	2.52M
2024-12-19	2.81	2.85	↑$0.04 (1.42%)	2.73	3.05	2.35M
2024-12-18	2.84	2.71	↓$0.13 (-4.58%)	2.71	2.94	1.19M
2024-12-17	2.92	2.81	↓$0.11 (-3.77%)	2.75	3.02	2.12M
2024-12-16	2.98	2.91	↓$0.07 (-2.35%)	2.74	2.99	1.57M
2024-12-13	3.07	2.95	↓$0.12 (-3.91%)	2.81	3.10	2.62M
2024-12-12	3.04	2.94	↓$0.10 (-3.29%)	2.89	3.37	6.03M
2024-12-11	2.69	2.98	↑$0.29 (10.78%)	2.52	3.09	9.99M
2024-12-10	2.18	2.76	↑$0.58 (26.61%)	2.05	3.39	181.89M
2024-12-09	0.84	0.87	↑$0.03 (2.98%)	0.82	0.88	19.86M
2024-12-06	0.87	0.83	↓$0.04 (-4.37%)	0.83	0.89	284.89K
2024-12-05	0.86	0.86	↑$0.00 (0.00%)	0.83	0.89	268.32K
2024-12-04	0.85	0.87	↑$0.02 (2.34%)	0.84	0.87	144.64K
2024-12-03	0.87	0.86	↓$0.01 (-1.23%)	0.85	0.89	94.68K
2024-12-02	0.90	0.89	↓$0.01 (-0.60%)	0.81	0.90	243.86K
2024-11-29	0.92	0.88	↓$0.04 (-4.07%)	0.88	0.92	126.75K
2024-11-27	0.90	0.91	↑$0.01 (0.56%)	0.90	0.94	78.40K
2024-11-26	0.89	0.90	↑$0.01 (1.37%)	0.89	0.93	92.04K
2024-11-25	0.90	0.89	↓$0.01 (-0.90%)	0.87	0.94	150.65K
2024-11-22	0.90	0.90	↑$0.00 (0.00%)	0.88	0.93	108.70K
2024-11-21	0.87	0.91	↑$0.04 (5.02%)	0.87	0.94	142.89K
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