Get the Stockscreener App
0.88
2.36%
0.0201
After Hours:
.88
Chimerix Inc Stock (CMRX) Price History
The historical daily chart and data for Chimerix Inc stock (CMRX), show that the latest closing stock price as of November 18, 2024, is $0.88.
- Chimerix Inc all-time high stock price is $58.04, occurred on August 05, 2015.
- The lowest Chimerix Inc stock price recorded was $0.75 on August 13, 2024. Since then, Chimerix Inc's stock price has risen over 17.33% to $0.88 now.
- The 52-week high stock price for CMRX is $1.30, representing a 47.73% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for CMRX is $0.75, indicating a -14.77% decrease from the current share price, occurred on August 13, 2024.
- The closing price of Chimerix Inc (CMRX) stock in the beginning of 2023 was $6.79. The stock closed the year at $1.86, a loss of over -72.61% for the year.
The table below shows more information about CMRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.9199 | $0.85 | $0.0699 | 186,991.0 | +2.34% |
| Nov 15, 2024 | $0.89 | $0.8301 | $0.0599 | 671,883.0 | -4.32% |
| Nov 14, 2024 | $0.96 | $0.8812 | $0.0788 | 324,535.0 | -5.40% |
| Nov 13, 2024 | $0.9884 | $0.94 | $0.0484 | 240,559.0 | -4.27% |
| Nov 12, 2024 | $1.04 | $0.96 | $0.08 | 221,240.0 | -4.58% |
| Nov 11, 2024 | $1.07 | $0.95 | $0.125 | 341,384.0 | +5.05% |
| Nov 08, 2024 | $1.12 | $0.92 | $0.20 | 918,401.0 | +5.87% |
| Nov 07, 2024 | $1.05 | $0.9079 | $0.1421 | 385,369.0 | -7.42% |
| Nov 06, 2024 | $1.06 | $0.96 | $0.10 | 353,949.0 | -0.98% |
| Nov 05, 2024 | $1.05 | $0.96 | $0.09 | 222,124.0 | +3.03% |
| Nov 04, 2024 | $1.05 | $0.9661 | $0.0839 | 259,623.0 | +0.00% |
| Nov 01, 2024 | $1.00 | $0.95 | $0.05 | 207,019.0 | +2.06% |
| Oct 31, 2024 | $1.00 | $0.895 | $0.105 | 197,629.0 | +5.43% |
| Oct 30, 2024 | $0.96 | $0.9139 | $0.0461 | 179,871.0 | -1.08% |
| Oct 29, 2024 | $0.98 | $0.92 | $0.06 | 309,979.0 | -1.06% |
| Oct 28, 2024 | $0.9563 | $0.8602 | $0.0961 | 249,455.0 | +7.75% |
| Oct 25, 2024 | $0.90 | $0.835 | $0.065 | 148,215.0 | +0.28% |
| Oct 24, 2024 | $0.88 | $0.8393 | $0.0407 | 163,141.0 | +1.22% |
| Oct 23, 2024 | $0.88 | $0.85 | $0.03 | 45,134.0 | -1.91% |
| Oct 22, 2024 | $0.8963 | $0.861 | $0.0353 | 64,215.0 | -0.43% |
| Oct 21, 2024 | $0.8945 | $0.87 | $0.0245 | 109,427.0 | -0.11% |
Chimerix Inc Stock (CMRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chimerix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chimerix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chimerix Inc Stock (CMRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.12 | $0.8301 | $0.2899 | 4,512,092.0 | -9.28% |
| Oct, 2024 | $1.00 | $0.80 | $0.20 | 2,953,353.0 | +4.30% |
| Sep, 2024 | $0.9469 | $0.812 | $0.1349 | 3,559,458.0 | -0.23% |
| Aug, 2024 | $1.19 | $0.75 | $0.44 | 21,874,555.0 | +4.78% |
| Jul, 2024 | $0.9845 | $0.78 | $0.2045 | 4,630,153.0 | +1.55% |
| Jun, 2024 | $0.98 | $0.87 | $0.11 | 4,720,020.0 | -9.39% |
| May, 2024 | $1.05 | $0.89 | $0.16 | 4,470,701.0 | +2.85% |
| Apr, 2024 | $1.07 | $0.88 | $0.19 | 6,058,380.0 | -11.32% |
| Mar, 2024 | $1.30 | $0.91 | $0.39 | 9,525,371.0 | -7.83% |
| Feb, 2024 | $1.30 | $0.883 | $0.417 | 11,067,514.0 | +22.81% |
| Jan, 2024 | $1.04 | $0.905 | $0.135 | 5,200,429.0 | -2.71% |
Chimerix Inc Stock (CMRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.01 | $0.9075 | $0.1075 | 8,742,376.0 | -1.04% |
| Nov, 2023 | $1.08 | $0.88 | $0.20 | 8,324,312.0 | +3.26% |
| Oct, 2023 | $1.06 | $0.915 | $0.145 | 8,921,512.0 | -1.86% |
| Sep, 2023 | $1.15 | $0.95 | $0.20 | 11,518,678.0 | -15.81% |
| Aug, 2023 | $1.20 | $0.92 | $0.28 | 19,645,081.0 | -3.39% |
| Jul, 2023 | $1.26 | $1.13 | $0.1285 | 11,645,259.0 | -2.48% |
| Jun, 2023 | $1.57 | $1.21 | $0.365 | 33,169,635.0 | -12.32% |
| May, 2023 | $1.51 | $1.09 | $0.42 | 26,954,294.0 | +18.97% |
| Apr, 2023 | $1.30 | $1.12 | $0.18 | 14,360,904.0 | -7.94% |
| Mar, 2023 | $1.77 | $1.18 | $0.59 | 18,941,185.0 | -20.25% |
| Feb, 2023 | $1.90 | $1.52 | $0.38 | 14,040,884.0 | -10.73% |
| Jan, 2023 | $2.13 | $1.73 | $0.40 | 12,418,028.0 | -4.84% |
Chimerix Inc Stock (CMRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.40 | $1.68 | $0.72 | 20,333,350.0 | -14.29% |
| Nov, 2022 | $2.31 | $1.74 | $0.57 | 26,983,021.0 | +22.60% |
| Oct, 2022 | $1.99 | $1.63 | $0.36 | 19,069,110.0 | -8.29% |
| Sep, 2022 | $2.43 | $1.75 | $0.675 | 27,768,265.0 | -12.27% |
| Aug, 2022 | $2.90 | $2.07 | $0.828 | 123,962,087.0 | +0.46% |
| Jul, 2022 | $2.64 | $1.57 | $1.07 | 119,147,847.0 | +5.29% |
| Jun, 2022 | $2.47 | $1.27 | $1.20 | 87,103,083.0 | +10.64% |
| May, 2022 | $4.97 | $1.57 | $3.40 | 140,312,663.0 | -57.27% |
| Apr, 2022 | $5.39 | $3.34 | $2.05 | 29,328,129.0 | -3.93% |
| Mar, 2022 | $6.25 | $4.56 | $1.69 | 25,220,098.0 | -18.79% |
| Feb, 2022 | $6.43 | $4.93 | $1.50 | 15,568,954.0 | -1.23% |
| Jan, 2022 | $7.02 | $5.09 | $1.93 | 16,425,829.0 | -11.20% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):