CMRX Quote, Trading Chart, Chimerix Inc.
home / stock / cmrx / cmrx quote
$8.27 Last:
1.1% Change Percent:
$8.18 Open:
$8.27 Previous Close:
$8.34 High:
$8.09 Low:
315,463 Volume:
06/17/2021 04:42:38 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CMRX Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-17 | 8.18 | 8.27 | 8.34 | 8.09 | 315,463 |
| 2021-06-16 | 8.29 | 8.18 | 8.33 | 8.03 | 543,120 |
| 2021-06-15 | 8.42 | 8.31 | 8.51 | 8.09 | 502,101 |
| 2021-06-14 | 8.37 | 8.45 | 8.59 | 8.3 | 894,864 |
| 2021-06-11 | 8.5 | 8.44 | 8.66 | 8.42 | 493,518 |
| 2021-06-10 | 8.73 | 8.45 | 8.86 | 8.43 | 680,209 |
| 2021-06-09 | 8.5 | 8.76 | 8.8864 | 8.36 | 719,589 |
| 2021-06-08 | 8.34 | 8.43 | 8.55 | 8.06 | 1,212,887 |
| 2021-06-07 | 8.87 | 8.22 | 8.87 | 8.05 | 1,499,016 |
| 2021-06-04 | 8.42 | 8.69 | 9.2899 | 8.34 | 3,200,168 |
| 2021-06-03 | 8.02 | 8.4 | 8.6 | 8.02 | 787,378 |
| 2021-06-02 | 8.08 | 8.09 | 8.16 | 7.9451 | 407,553 |
| 2021-06-01 | 7.84 | 8.09 | 8.2 | 7.81 | 846,586 |
| 2021-05-31 | 7.94 | 7.82 | 8.17 | 7.81 | 468,667 |
| 2021-05-28 | 7.94 | 7.82 | 8.17 | 7.81 | 468,518 |
| 2021-05-27 | 8.4 | 7.94 | 8.45 | 7.82 | 1,554,133 |
| 2021-05-26 | 8.05 | 8.33 | 8.48 | 8.05 | 903,602 |
| 2021-05-25 | 7.99 | 8.03 | 8.25 | 7.93 | 1,216,323 |
| 2021-05-24 | 7.83 | 7.87 | 8.015 | 7.665 | 2,288,422 |
| 2021-05-21 | 8.01 | 7.77 | 8.01 | 7.725 | 1,025,086 |
News, Short Squeeze, Breakout and More Instantly...
-
DURHAM, N.C., May 19, 2021 (GLOBE NEWSWIRE) -- Chimerix (NASDAQ:CMRX), a biopharmaceutical company focused on accelerating the development of medicines to treat cancer and other serious diseases, today announced upcoming oral and poster presentations at the American Society of Clinical...
-
DURHAM, N.C., May 13, 2021 (GLOBE NEWSWIRE) -- Chimerix (NASDAQ:CMRX), a biopharmaceutical company focused on accelerating the development of medicines to treat cancer and other serious diseases, today announced that Mike Sherman, Chief Executive Officer, and Mike Andriole, Chief ...
-
Image source: The Motley Fool. Chimerix (NASDAQ: CMRX) Q1 2021 Earnings Call May 06, 2021 , 8:30 a.m. ET Operator Continue reading For further details see: Chimerix (CMRX) Q1 2021 Earnings Call Transcript