Chimerix Inc (CMRX)
0.973
-0.05
(-4.61%)
USD |
NASDAQ |
May 10, 13:16
Chimerix Price: 0.973 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 0.97 | 1.04 | 0.97 | 1.02 | 294236.0 |
| May 08, 2024 | 0.98 | 1.01 | 0.94 | 0.9706 | 91586.00 |
| May 07, 2024 | 1.00 | 1.02 | 0.97 | 0.99 | 258717.0 |
| May 06, 2024 | 0.95 | 1.025 | 0.94 | 1.00 | 428991.0 |
| May 03, 2024 | 0.98 | 0.98 | 0.9374 | 0.9529 | 158502.0 |
| May 02, 2024 | 0.95 | 0.977 | 0.94 | 0.9502 | 319499.0 |
| May 01, 2024 | 0.9488 | 0.9609 | 0.89 | 0.95 | 391068.0 |
| Apr 30, 2024 | 0.92 | 0.9698 | 0.91 | 0.94 | 206867.0 |
| Apr 29, 2024 | 0.901 | 0.9351 | 0.90 | 0.9346 | 142843.0 |
| Apr 26, 2024 | 0.9091 | 0.9091 | 0.8815 | 0.8999 | 228222.0 |
| Apr 25, 2024 | 0.90 | 0.9399 | 0.8815 | 0.891 | 242708.0 |
| Apr 24, 2024 | 0.93 | 0.93 | 0.90 | 0.906 | 88247.00 |
| Apr 23, 2024 | 0.909 | 0.94 | 0.8983 | 0.9253 | 182129.0 |
| Apr 22, 2024 | 0.886 | 0.9323 | 0.88 | 0.9139 | 233440.0 |
| Apr 19, 2024 | 0.94 | 0.94 | 0.88 | 0.8844 | 427003.0 |
| Apr 18, 2024 | 0.91 | 0.94 | 0.892 | 0.9323 | 361034.0 |
| Apr 17, 2024 | 0.93 | 0.93 | 0.8921 | 0.904 | 484918.0 |
| Apr 16, 2024 | 0.9121 | 0.94 | 0.9002 | 0.9201 | 310230.0 |
| Apr 15, 2024 | 0.95 | 0.9699 | 0.9012 | 0.9146 | 507109.0 |
| Apr 12, 2024 | 1.01 | 1.02 | 0.95 | 0.9607 | 235362.0 |
| Apr 11, 2024 | 1.02 | 1.02 | 0.97 | 0.99 | 205381.0 |
| Apr 10, 2024 | 0.99 | 1.01 | 0.95 | 0.999 | 383092.0 |
| Apr 09, 2024 | 1.02 | 1.037 | 0.99 | 0.99 | 152086.0 |
| Apr 08, 2024 | 1.04 | 1.04 | 1.00 | 1.00 | 195100.0 |
| Apr 05, 2024 | 1.03 | 1.05 | 0.99 | 1.03 | 210691.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.8844
Minimum
Apr 19 2024
11.25
Maximum
Feb 17 2021
3.364
Average
2.33
Median
Jan 06 2020
Price Benchmarks
| UFP Technologies Inc | 262.79 |
| Dentsply Sirona Inc | 27.91 |
| Arbutus Biopharma Corp | 2.845 |
| Pacira BioSciences Inc | 29.50 |
| Karyopharm Therapeutics Inc | 1.085 |
Price Related Metrics
| PS Ratio | 266.81 |
| Price to Book Value | 0.5009 |
| Earnings Yield | -96.61% |
| Market Cap | 87.21M |