Stockscreener 앱 받기
8.50
0.12%
-0.010
시간 외 거래:
8.51
0.010
+0.12%
Chimerix Inc 주식 (CMRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $8.51 | $8.50 | $0.010 | 1,734,383.0 | -0.12% |
| 2025-03-31 | $8.51 | $8.50 | $0.010 | 1,920,223.0 | +0.12% |
| 2025-03-28 | $8.51 | $8.50 | $0.010 | 835,536.0 | +0.00% |
| 2025-03-27 | $8.52 | $8.50 | $0.02 | 703,379.0 | -0.23% |
| 2025-03-26 | $8.53 | $8.50 | $0.03 | 1,224,708.0 | +0.12% |
| 2025-03-25 | $8.53 | $8.50 | $0.0251 | 1,234,563.0 | +0.12% |
| 2025-03-24 | $8.51 | $8.49 | $0.02 | 1,731,984.0 | +0.00% |
| 2025-03-21 | $8.52 | $8.49 | $0.03 | 3,151,258.0 | +0.35% |
| 2025-03-20 | $8.50 | $8.47 | $0.03 | 1,648,937.0 | -0.12% |
| 2025-03-19 | $8.49 | $8.47 | $0.02 | 1,732,055.0 | +0.00% |
| 2025-03-18 | $8.48 | $8.47 | $0.010 | 1,494,937.0 | +0.12% |
| 2025-03-17 | $8.48 | $8.46 | $0.02 | 1,548,784.0 | +0.12% |
| 2025-03-14 | $8.48 | $8.46 | $0.02 | 2,214,932.0 | -0.12% |
| 2025-03-13 | $8.48 | $8.45 | $0.03 | 1,768,319.0 | +0.12% |
| 2025-03-12 | $8.47 | $8.44 | $0.03 | 1,829,414.0 | +0.12% |
| 2025-03-11 | $8.46 | $8.43 | $0.03 | 2,458,598.0 | -0.12% |
| 2025-03-10 | $8.46 | $8.42 | $0.04 | 3,711,064.0 | +0.36% |
| 2025-03-07 | $8.44 | $8.41 | $0.025 | 6,591,259.0 | +0.00% |
| 2025-03-06 | $8.44 | $8.42 | $0.02 | 10,594,982.0 | -0.35% |
| 2025-03-05 | $8.47 | $8.40 | $0.07 | 118,410,077.0 | +70.56% |
| 2025-03-04 | $5.06 | $4.96 | $0.10 | 324,143.0 | -1.59% |
Chimerix Inc 주식 (CMRX) 연도별 가격 이력
이 심층 분석에서는 Chimerix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chimerix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chimerix Inc 주식 (CMRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $8.51 | $8.50 | $0.010 | 1,734,383.0 | +0.00% |
| 2025-03 | $8.53 | $4.87 | $3.66 | 171,429,109.0 | +61.90% |
| 2025-02 | $5.53 | $3.78 | $1.75 | 36,312,680.0 | +33.25% |
| 2025-01 | $4.22 | $3.12 | $1.10 | 27,479,312.0 | +13.22% |
Chimerix Inc 주식 (CMRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.67 | $0.8101 | $2.85 | 234,001,492.0 | +290.91% |
| 2024-11 | $1.12 | $0.8301 | $0.2899 | 5,369,429.0 | -9.28% |
| 2024-10 | $1.00 | $0.80 | $0.20 | 2,953,353.0 | +4.30% |
| 2024-09 | $0.9469 | $0.812 | $0.1349 | 3,559,458.0 | -0.23% |
| 2024-08 | $1.19 | $0.75 | $0.44 | 21,874,555.0 | +4.78% |
| 2024-07 | $0.9845 | $0.78 | $0.2045 | 4,630,153.0 | +1.55% |
| 2024-06 | $0.98 | $0.87 | $0.11 | 4,720,020.0 | -9.39% |
| 2024-05 | $1.05 | $0.89 | $0.16 | 4,470,701.0 | +2.85% |
| 2024-04 | $1.07 | $0.88 | $0.19 | 6,058,380.0 | -11.32% |
| 2024-03 | $1.30 | $0.91 | $0.39 | 9,525,371.0 | -7.83% |
| 2024-02 | $1.30 | $0.883 | $0.417 | 11,067,514.0 | +22.81% |
| 2024-01 | $1.04 | $0.905 | $0.135 | 5,200,429.0 | -2.71% |
Chimerix Inc 주식 (CMRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.9075 | $0.1075 | 8,742,376.0 | -1.04% |
| 2023-11 | $1.08 | $0.88 | $0.20 | 8,324,312.0 | +3.26% |
| 2023-10 | $1.06 | $0.915 | $0.145 | 8,921,512.0 | -1.86% |
| 2023-09 | $1.15 | $0.95 | $0.20 | 11,518,678.0 | -15.81% |
| 2023-08 | $1.20 | $0.92 | $0.28 | 19,645,081.0 | -3.39% |
| 2023-07 | $1.26 | $1.13 | $0.1285 | 11,645,259.0 | -2.48% |
| 2023-06 | $1.57 | $1.21 | $0.365 | 33,169,635.0 | -12.32% |
| 2023-05 | $1.51 | $1.09 | $0.42 | 26,954,294.0 | +18.97% |
| 2023-04 | $1.30 | $1.12 | $0.18 | 14,360,904.0 | -7.94% |
| 2023-03 | $1.77 | $1.18 | $0.59 | 18,941,185.0 | -20.25% |
| 2023-02 | $1.90 | $1.52 | $0.38 | 14,040,884.0 | -10.73% |
| 2023-01 | $2.13 | $1.73 | $0.40 | 12,418,028.0 | -4.84% |
3.89%
0.13%
자본화:
|
볼륨(24시간):