Stockscreener 앱 받기
2.99
4.91%
0.14
Chimerix Inc 주식 (CMRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.20 | $2.80 | $0.3995 | 2,453,709.0 | +4.91% |
| 2024-12-19 | $3.04 | $2.73 | $0.315 | 2,353,544.0 | +5.17% |
| 2024-12-18 | $2.94 | $2.71 | $0.235 | 1,125,026.0 | -3.56% |
| 2024-12-17 | $3.02 | $2.75 | $0.27 | 2,115,318.0 | -3.44% |
| 2024-12-16 | $2.99 | $2.74 | $0.25 | 1,556,655.0 | -1.36% |
| 2024-12-13 | $3.10 | $2.81 | $0.29 | 2,609,213.0 | +0.34% |
| 2024-12-12 | $3.37 | $2.89 | $0.48 | 6,025,002.0 | -1.34% |
| 2024-12-11 | $3.08 | $2.52 | $0.565 | 9,932,405.0 | +7.97% |
| 2024-12-10 | $3.39 | $2.05 | $1.34 | 181,118,627.0 | +219.08% |
| 2024-12-09 | $0.88 | $0.82 | $0.06 | 16,351,904.0 | +3.97% |
| 2024-12-06 | $0.8898 | $0.832 | $0.0578 | 284,885.0 | -3.26% |
| 2024-12-05 | $0.889 | $0.83 | $0.059 | 268,321.0 | -1.14% |
| 2024-12-04 | $0.87 | $0.8415 | $0.0285 | 144,640.0 | +1.12% |
| 2024-12-03 | $0.885 | $0.8511 | $0.0339 | 93,676.0 | -3.32% |
| 2024-12-02 | $0.9049 | $0.8101 | $0.0948 | 243,694.0 | +1.11% |
| 2024-11-29 | $0.9173 | $0.88 | $0.0373 | 126,746.0 | -2.76% |
| 2024-11-27 | $0.9395 | $0.90 | $0.0395 | 78,394.0 | +0.10% |
| 2024-11-26 | $0.93 | $0.8919 | $0.0381 | 91,828.0 | +1.37% |
| 2024-11-25 | $0.935 | $0.8701 | $0.0649 | 150,654.0 | -0.90% |
| 2024-11-22 | $0.93 | $0.88 | $0.05 | 106,944.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $3.39 | $0.8101 | $2.58 | 229,130,328.0 | +239.77% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):