Chimerix Historical Data - CMRX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Chimerix Inc CMRX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.06 -3.31% 1.75 1.8599 1.73 1.83 1.81 16:00:43
more quote information »

CMRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.082.101.731.90258,567-0.33-15.87%
1 Month2.052.441.732.10335,847-0.30-14.63%
3 Months1.592.861.512.10537,3460.1610.06%
6 Months3.484.09991.251.99604,324-1.73-49.71%
1 Year2.204.401.252.30522,300-0.45-20.45%
3 Years5.326.63991.253.42327,299-3.57-67.11%
5 Years39.1358.071.259.42573,094-37.38-95.53%

CMRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 1.81 -0.04 -1.9% 1.87 1.89 1.80 289,416
Jan 27 2020 1.845 -0.07 -3.4% 1.88 1.91 1.79 288,242
Jan 24 2020 1.91 -0.08 -4.02% 1.98 2.00 1.86 269,207
Jan 23 2020 1.99 -0.02 -1.0% 1.99 2.01 1.93 216,259
Jan 22 2020 2.01 -0.07 -3.37% 2.08 2.10 1.99 229,709
Jan 21 2020 2.08 0.04 1.96% 2.08 2.19 2.035 307,634
Jan 17 2020 2.04 -0.03 -1.45% 2.08 2.10 2.02 232,757
Jan 16 2020 2.07 0.03 1.47% 2.06 2.18 2.06 225,501
Jan 15 2020 2.04 0.02 0.99% 2.01 2.18 2.01 246,571
Jan 14 2020 2.02 0.02 1.25% 1.98 2.07 1.96 227,790
Jan 13 2020 1.995 -0.06 -2.68% 2.05 2.08 1.95 425,817
Jan 10 2020 2.05 -0.10 -4.65% 2.14 2.16 2.05 297,686
Jan 09 2020 2.15 -0.02 -0.92% 2.18 2.22 2.11 442,198
Jan 08 2020 2.17 -0.05 -2.25% 2.04 2.22 2.00 522,321
Jan 07 2020 2.22 -0.11 -4.72% 2.33 2.39 2.09 367,994
Jan 06 2020 2.33 0.09 4.02% 2.25 2.44 2.23 563,686
Jan 03 2020 2.24 0.15 7.18% 2.10 2.34 2.0534 516,535
Jan 02 2020 2.09 0.06 2.96% 2.05 2.0961 1.9801 343,772
Dec 31 2019 2.03 0.00 0.0% 2.02 2.07 1.995 285,758
Dec 30 2019 2.03 -0.01 -0.49% 2.03 2.06 1.97 217,064
See More Historical Prices »
Your Recent History
NASDAQ
CMRX
Chimerix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 21:39:01