Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Chimerix Inc | NASDAQ:CMRX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 0.12% | 8.47 | 8.46 | 8.47 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.48 | 8.45 | 8.45 | 2,652,972 | 23:50:44 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Mar 2025 | 8.47 | 0.01 | 0.12% | 8.45 | 8.48 | 2,651,716 |
| 12 Mar 2025 | 8.46 | 0.01 | 0.12% | 8.44 | 8.47 | 1,835,960 |
| 11 Mar 2025 | 8.45 | -0.01 | -0.12% | 8.43 | 8.46 | 2,975,960 |
| 10 Mar 2025 | 8.46 | 0.02 | 0.24% | 8.42 | 8.46 | 4,247,218 |
| 07 Mar 2025 | 8.44 | 0.01 | 0.12% | 8.415 | 8.44 | 7,018,824 |
| 06 Mar 2025 | 8.43 | -0.03 | -0.35% | 8.42 | 8.44 | 10,657,274 |
| 05 Mar 2025 | 8.46 | 3.50 | 70.56% | 8.33 | 8.47 | 118,527,907 |
| 04 Mar 2025 | 4.96 | -0.08 | -1.59% | 4.86 | 5.14 | 2,034,433 |
| 03 Mar 2025 | 5.04 | -0.21 | -4.00% | 4.87 | 5.53 | 4,567,169 |
| 28 Feb 2025 | 5.25 | 0.51 | 10.76% | 4.62 | 5.25 | 1,921,830 |
| 27 Feb 2025 | 4.74 | 0.14 | 3.04% | 4.60 | 4.965 | 1,016,702 |
| 26 Feb 2025 | 4.60 | -0.07 | -1.50% | 4.585 | 5.00 | 1,677,570 |
| 25 Feb 2025 | 4.67 | -0.09 | -1.89% | 4.53 | 4.82 | 1,712,722 |
| 24 Feb 2025 | 4.76 | -0.39 | -7.57% | 4.76 | 5.1799 | 1,960,137 |
| 21 Feb 2025 | 5.15 | -0.02 | -0.39% | 5.09 | 5.2799 | 1,967,846 |
| 20 Feb 2025 | 5.17 | 0.09 | 1.77% | 4.95 | 5.245 | 1,727,047 |
| 19 Feb 2025 | 5.08 | 0.25 | 5.18% | 4.85 | 5.5264 | 4,449,986 |
| 18 Feb 2025 | 4.83 | 0.45 | 10.27% | 4.80 | 5.15 | 4,041,263 |
| 14 Feb 2025 | 4.38 | -0.18 | -3.95% | 4.34 | 4.65 | 1,216,847 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.43 | 8.48 | 8.415 | 8.44 | 5,111,307 | 0.04 | 0.47% |
| 1 Month | 4.49 | 8.48 | 4.26 | 7.85 | 9,063,938 | 3.98 | 88.64% |
| 3 Months | 2.80 | 8.48 | 2.73 | 6.86 | 4,173,320 | 5.67 | 202.50% |
| 6 Months | 0.8711 | 8.48 | 0.80 | 4.65 | 3,766,373 | 7.60 | 872.33% |
| 1 Year | 1.18 | 8.48 | 0.75 | 4.30 | 2,042,858 | 7.29 | 617.80% |
| 3 Years | 5.43 | 8.48 | 0.75 | 2.92 | 1,773,931 | 3.04 | 55.99% |
| 5 Years | 1.43 | 11.5696 | 0.75 | 3.67 | 1,392,241 | 7.04 | 492.31% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
