CMRX

Chimerix Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Chimerix Inc CMRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.21 6.5% 3.44 3.19 3.45 3.22 3.23 00:00:01
more quote information »

CMRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.193.523.053.25455,6280.257.84%
1 Month3.113.8852.95143.34466,6920.3310.61%
3 Months3.583.902.803.24500,079-0.14-3.91%
6 Months1.783.901.192.47763,7861.6693.26%
1 Year2.973.901.192.22673,8120.4715.82%
3 Years4.685.941.192.83406,118-1.24-26.5%
5 Years52.8954.751.196.39611,129-49.45-93.5%

CMRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 3.45 0.22 6.81% 3.22 3.45 3.19 415,542
Aug 06 2020 3.23 -0.18 -5.28% 3.44 3.52 3.20 373,782
Aug 05 2020 3.41 0.07 2.1% 3.35 3.435 3.18 431,445
Aug 04 2020 3.34 0.20 6.37% 3.14 3.52 3.14 514,649
Aug 03 2020 3.14 0.03 0.96% 3.09 3.18 3.05 649,241
Jul 31 2020 3.11 -0.12 -3.72% 3.19 3.2549 3.06 309,024
Jul 30 2020 3.23 0.08 2.54% 3.12 3.335 3.10 373,691
Jul 29 2020 3.15 -0.11 -3.37% 3.26 3.4099 3.10 819,357
Jul 28 2020 3.26 -0.05 -1.51% 3.28 3.35 3.235 191,244
Jul 27 2020 3.31 -0.14 -4.06% 3.46 3.52 3.20 492,421
Jul 24 2020 3.45 -0.19 -5.22% 3.66 3.76 3.41 335,058
Jul 23 2020 3.64 -0.02 -0.55% 3.65 3.885 3.58 406,504
Jul 22 2020 3.66 -0.03 -0.81% 3.65 3.70 3.58 264,328
Jul 21 2020 3.69 -0.02 -0.54% 3.76 3.76 3.56 282,676
Jul 20 2020 3.71 -0.03 -0.8% 3.74 3.865 3.61 755,500
Jul 17 2020 3.74 0.42 12.65% 3.29 3.805 3.27 936,944
Jul 16 2020 3.32 0.09 2.79% 3.18 3.38 3.1206 415,567
Jul 15 2020 3.23 0.22 7.31% 3.03 3.33 3.022 561,854
Jul 14 2020 3.01 -0.02 -0.66% 3.16 3.16 2.9514 326,871
Jul 13 2020 3.03 -0.03 -0.82% 3.06 3.4833 3.02 517,461
Jul 10 2020 3.055 -0.05 -1.45% 3.11 3.15 3.045 325,456
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:20200810 06:22:49