Chimerix Inc (CMRX)

0.8599 -0.04 (-4.32%) USD  |  NASDAQ  |  Nov 15, 16:00
0.8599 0.00 (0.00%) After-Hours: 07:33
More

Chimerix Price: 0.8599 for Nov. 15, 2024

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.
Date Open High Low Close Volume
Nov 15, 2024 0.89 0.89 0.83 0.8599 688881.0
Nov 14, 2024 0.9589 0.96 0.8812 0.8987 328735.0
Nov 13, 2024 0.98 0.9884 0.94 0.95 242184.0
Nov 12, 2024 1.04 1.04 0.96 0.9924 221286.0
Nov 11, 2024 0.97 1.075 0.95 1.04 351546.0
Nov 08, 2024 0.93 1.12 0.92 0.99 920401.0
Nov 07, 2024 1.00 1.05 0.9079 0.9351 386389.0
Nov 06, 2024 0.9935 1.06 0.96 1.01 354250.0
Nov 05, 2024 0.97 1.05 0.96 1.02 223211.0
Nov 04, 2024 0.9771 1.05 0.9661 0.99 259873.0
Nov 01, 2024 0.9745 1.00 0.95 0.99 208057.0
Oct 31, 2024 0.93 1.00 0.895 0.97 199233.0
Oct 30, 2024 0.9139 0.96 0.9139 0.92 179891.0
Oct 29, 2024 0.94 0.98 0.92 0.93 310189.0
Oct 28, 2024 0.8602 0.9563 0.8602 0.94 250348.0
Oct 25, 2024 0.86 0.90 0.835 0.8724 148770.0
Oct 24, 2024 0.8592 0.88 0.8393 0.87 164071.0
Oct 23, 2024 0.8762 0.88 0.85 0.8595 45144.00
Oct 22, 2024 0.861 0.8963 0.861 0.8762 64891.00
Oct 21, 2024 0.88 0.8945 0.87 0.88 109494.0
Oct 18, 2024 0.8711 0.896 0.85 0.881 48608.00
Oct 17, 2024 0.86 0.90 0.85 0.8723 83409.00
Oct 16, 2024 0.86 0.8689 0.81 0.866 113357.0
Oct 15, 2024 0.90 0.90 0.80 0.8492 318211.0
Oct 14, 2024 0.8702 0.90 0.8702 0.895 46089.00

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).

Read full definition.

Price Range, Past 5 Years

0.771
Minimum
Aug 13 2024
11.25
Maximum
Feb 17 2021
3.177
Average
2.03
Median
Dec 30 2019

Price Benchmarks

Emergent BioSolutions Inc 7.72
SIGA Technologies Inc 5.94
Tonix Pharmaceuticals Holding Corp 0.1311
Geovax Labs Inc 2.43
Lyell Immunopharma Inc 1.10

Price Related Metrics

Price to Book Value 0.5696
Earnings Yield -110.5%
Market Cap 77.34M