Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Chimerix Inc | CMRX | NASDAQ | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
0.95 | 0.94 | 0.977 | 0.9502 | 0.95 |
Resumen Histórico CMRX
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.90 | 0.977 | 0.8815 | 0.9252166 | 242,214 | 0.0502 | 5.58% |
1 Month | 1.05 | 1.07 | 0.88 | 0.9443338 | 279,586 | -0.0998 | -9.50% |
3 Months | 0.912 | 1.30 | 0.88 | 1.06 | 440,989 | 0.0382 | 4.19% |
6 Months | 0.9395 | 1.30 | 0.88 | 1.01 | 397,964 | 0.0107 | 1.14% |
1 Year | 1.21 | 1.57 | 0.88 | 1.14 | 640,780 | -0.2598 | -21.47% |
3 Years | 8.82 | 9.2899 | 0.88 | 2.87 | 1,348,714 | -7.87 | -89.23% |
5 Years | 2.71 | 11.5696 | 0.88 | 3.22 | 1,069,593 | -1.76 | -64.94% |
CMRX Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.9502 | 0.0002 | 0.02% | 0.95 | 0.977 | 0.94 | 319,299 |
01 May 2024 | 0.95 | 0.01 | 1.06% | 0.9488 | 0.9609 | 0.89 | 391,058 |
30 Abr 2024 | 0.94 | 0.0054 | 0.58% | 0.92 | 0.9698 | 0.91 | 206,270 |
29 Abr 2024 | 0.9346 | 0.0347 | 3.86% | 0.901 | 0.9351 | 0.90 | 142,843 |
26 Abr 2024 | 0.8999 | 0.0089 | 1.00% | 0.9091 | 0.9091 | 0.8815 | 228,222 |
25 Abr 2024 | 0.891 | -0.015 | -1.66% | 0.90 | 0.9399 | 0.8815 | 242,678 |
24 Abr 2024 | 0.906 | -0.0193 | -2.09% | 0.93 | 0.93 | 0.90 | 88,247 |
23 Abr 2024 | 0.9253 | 0.0114 | 1.25% | 0.909 | 0.94 | 0.8983 | 182,039 |
22 Abr 2024 | 0.9139 | 0.0295 | 3.34% | 0.886 | 0.9323 | 0.88 | 232,319 |
19 Abr 2024 | 0.8844 | -0.0479 | -5.14% | 0.94 | 0.94 | 0.88 | 426,873 |
18 Abr 2024 | 0.9323 | 0.0283 | 3.13% | 0.91 | 0.94 | 0.892 | 361,034 |
17 Abr 2024 | 0.904 | -0.0161 | -1.75% | 0.93 | 0.93 | 0.8921 | 484,918 |
16 Abr 2024 | 0.9201 | 0.0055 | 0.60% | 0.9121 | 0.94 | 0.900199 | 309,525 |
15 Abr 2024 | 0.9146 | -0.0461 | -4.80% | 0.95 | 0.9699 | 0.9012 | 507,006 |
12 Abr 2024 | 0.9607 | -0.0293 | -2.96% | 1.01 | 1.02 | 0.95 | 235,362 |
11 Abr 2024 | 0.99 | -0.009 | -0.90% | 1.02 | 1.02 | 0.97 | 203,061 |
10 Abr 2024 | 0.999 | 0.009 | 0.91% | 0.99 | 1.01 | 0.95 | 382,592 |
09 Abr 2024 | 0.99 | -0.01 | -1.00% | 1.02 | 1.0367 | 0.99 | 151,396 |
08 Abr 2024 | 1.00 | -0.03 | -2.91% | 1.04 | 1.04 | 1.00 | 195,100 |
05 Abr 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.05 | 0.99 | 210,591 |
04 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.07 | 1.03 | 410,587 |
03 Abr 2024 | 1.04 | 0.03 | 2.97% | 1.00 | 1.04 | 0.99 | 360,114 |