CMRX - CHIMERIX INC
IEX Last Trade
3.235
0.005 0.155%
Share volume: 3,511
Last Updated: Thu 26 Dec 2024 08:26:59 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$3.23
0.00
0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.07 | $3.07 | $3.38 | $3.38 | $3.05 | $3.05 | $3.34 | $3.34 | 1,629,334 | $1,624,493.00 |
| 12/23/2024 | $3.15 | $3.15 | $3.17 | $3.17 | $2.91 | $2.91 | $3.02 | $3.02 | 1,158,952 | $1,158,952.00 |
| 12/20/2024 | $2.85 | $2.85 | $3.20 | $3.20 | $2.80 | $2.80 | $2.99 | $2.99 | 2,526,247 | $2,458,866.00 |
| 12/19/2024 | $2.81 | $2.81 | $3.05 | $3.05 | $2.73 | $2.73 | $2.85 | $2.85 | 2,412,231 | $2,412,231.00 |
| 12/18/2024 | $2.84 | $2.84 | $2.94 | $2.94 | $2.71 | $2.71 | $2.71 | $2.71 | 1,194,452 | $1,194,452.00 |
| 12/17/2024 | $2.92 | $2.92 | $3.02 | $3.02 | $2.75 | $2.75 | $2.81 | $2.81 | 2,124,102 | $2,124,102.00 |
| 12/16/2024 | $2.98 | $2.98 | $2.99 | $2.99 | $2.74 | $2.74 | $2.91 | $2.91 | 1,570,560 | $1,570,560.00 |
| 12/13/2024 | $3.07 | $3.07 | $3.10 | $3.10 | $2.81 | $2.81 | $2.95 | $2.95 | 2,625,230 | $2,625,230.00 |