Stockscreener 앱 받기
0.88
2.34%
0.0201
시간 외 거래:
.88
Chimerix Inc 주식 (CMRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.9199 | $0.85 | $0.0699 | 186,991.0 | +2.34% |
| 2024-11-15 | $0.89 | $0.8301 | $0.0599 | 671,883.0 | -4.32% |
| 2024-11-14 | $0.96 | $0.8812 | $0.0788 | 324,535.0 | -5.40% |
| 2024-11-13 | $0.9884 | $0.94 | $0.0484 | 240,559.0 | -4.27% |
| 2024-11-12 | $1.04 | $0.96 | $0.08 | 221,240.0 | -4.58% |
| 2024-11-11 | $1.07 | $0.95 | $0.125 | 341,384.0 | +5.05% |
| 2024-11-08 | $1.12 | $0.92 | $0.20 | 918,401.0 | +5.87% |
| 2024-11-07 | $1.05 | $0.9079 | $0.1421 | 385,369.0 | -7.42% |
| 2024-11-06 | $1.06 | $0.96 | $0.10 | 353,949.0 | -0.98% |
| 2024-11-05 | $1.05 | $0.96 | $0.09 | 222,124.0 | +3.03% |
| 2024-11-04 | $1.05 | $0.9661 | $0.0839 | 259,623.0 | +0.00% |
| 2024-11-01 | $1.00 | $0.95 | $0.05 | 207,019.0 | +2.06% |
| 2024-10-31 | $1.00 | $0.895 | $0.105 | 197,629.0 | +5.43% |
| 2024-10-30 | $0.96 | $0.9139 | $0.0461 | 179,871.0 | -1.08% |
| 2024-10-29 | $0.98 | $0.92 | $0.06 | 309,979.0 | -1.06% |
| 2024-10-28 | $0.9563 | $0.8602 | $0.0961 | 249,455.0 | +7.75% |
| 2024-10-25 | $0.90 | $0.835 | $0.065 | 148,215.0 | +0.28% |
| 2024-10-24 | $0.88 | $0.8393 | $0.0407 | 163,141.0 | +1.22% |
| 2024-10-23 | $0.88 | $0.85 | $0.03 | 45,134.0 | -1.91% |
| 2024-10-22 | $0.8963 | $0.861 | $0.0353 | 64,215.0 | -0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.12 | $0.8301 | $0.2899 | 4,520,068.0 | -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% |
Chimerix Inc 주식 (CMRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.40 | $1.68 | $0.72 | 20,333,350.0 | -14.29% |
| 2022-11 | $2.31 | $1.74 | $0.57 | 26,983,021.0 | +22.60% |
| 2022-10 | $1.99 | $1.63 | $0.36 | 19,069,110.0 | -8.29% |
| 2022-09 | $2.43 | $1.75 | $0.675 | 27,768,265.0 | -12.27% |
| 2022-08 | $2.90 | $2.07 | $0.828 | 123,962,087.0 | +0.46% |
| 2022-07 | $2.64 | $1.57 | $1.07 | 119,147,847.0 | +5.29% |
| 2022-06 | $2.47 | $1.27 | $1.20 | 87,103,083.0 | +10.64% |
| 2022-05 | $4.97 | $1.57 | $3.40 | 140,312,663.0 | -57.27% |
| 2022-04 | $5.39 | $3.34 | $2.05 | 29,328,129.0 | -3.93% |
| 2022-03 | $6.25 | $4.56 | $1.69 | 25,220,098.0 | -18.79% |
| 2022-02 | $6.43 | $4.93 | $1.50 | 15,568,954.0 | -1.23% |
| 2022-01 | $7.02 | $5.09 | $1.93 | 16,425,829.0 | -11.20% |
3.66%
1.11%
자본화:
|
볼륨(24시간):