CMRX Quote, Trading Chart, Chimerix Inc.

home / stock / cmrx / cmrx quote

Stock Information
Company Name: Chimerix Inc.
Stock Symbol: CMRX
Market: NASDAQ
Website: chimerix.com
Menu
CMRX CMRX Quote CMRX Short CMRX News CMRX Articles CMRX Message Board
Get CMRX Alerts

News, Short Squeeze, Breakout and More Instantly...
CMRX Quote
Last:$0.943
Change Percent:-1.15%
Open:$0.9584
Previous Close:$0.943
High:$0.98
Low:$0.93
Volume:177,453
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CMRX Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$0.9584
Close:$0.943
High:$0.98
Low:$0.93
Volume:177,453
Date:2024-07-16
Open:$0.94
Close:$0.9475
High:$0.9845
Low:$0.9171
Volume:524,534
Date:2024-07-15
Open:$0.909
Close:$0.9357
High:$0.9391
Low:$0.8951
Volume:279,850
Date:2024-07-12
Open:$0.8998
Close:$0.8985
High:$0.9091
Low:$0.8735
Volume:182,323
Date:2024-07-11
Open:$0.8211
Close:$0.883
High:$0.8993
Low:$0.8211
Volume:289,859
Date:2024-07-10
Open:$0.81
Close:$0.8386
High:$0.8458
Low:$0.81
Volume:254,033
Date:2024-07-09
Open:$0.81
Close:$0.8204
High:$0.8322
Low:$0.7942
Volume:181,868
Date:2024-07-08
Open:$0.83
Close:$0.8175
High:$0.83
Low:$0.78
Volume:399,044
Date:2024-07-05
Open:$0.8775
Close:$0.835
High:$0.8775
Low:$0.815
Volume:362,048
Date:2024-07-04
Open:$0.87
Close:$0.8695
High:$0.8774
Low:$0.86
Volume:56,216
Date:2024-07-03
Open:$0.87
Close:$0.8695
High:$0.8774
Low:$0.86
Volume:56,216
Date:2024-07-02
Open:$0.8699
Close:$0.8625
High:$0.8895
Low:$0.86
Volume:244,393
Date:2024-07-01
Open:$0.8889
Close:$0.869
High:$0.8995
Low:$0.867
Volume:216,679
Date:2024-06-28
Open:$0.8885
Close:$0.876
High:$0.8998
Low:$0.875
Volume:268,362
Date:2024-06-27
Open:$0.8829
Close:$0.8891
High:$0.8999
Low:$0.881
Volume:116,861
Date:2024-06-26
Open:$0.92
Close:$0.883
High:$0.9251
Low:$0.882
Volume:327,370
Date:2024-06-25
Open:$0.9138
Close:$0.9251
High:$0.9285
Low:$0.8849
Volume:248,298
Date:2024-06-24
Open:$0.8886
Close:$0.9065
High:$0.9135
Low:$0.88
Volume:141,701
Date:2024-06-21
Open:$0.876
Close:$0.89
High:$0.8984
Low:$0.876
Volume:131,636
Date:2024-06-20
Open:$0.88
Close:$0.89
High:$0.9097
Low:$0.8725
Volume:163,402