Stockscreener 앱 받기
3.80
1.04%
-0.04
Chimerix Inc 주식 (CMRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $3.97 | $3.76 | $0.21 | 277,465.0 | -0.91% |
| 2025-01-21 | $4.07 | $3.43 | $0.6399 | 2,097,070.0 | +8.17% |
| 2025-01-17 | $3.67 | $3.54 | $0.133 | 927,111.0 | -3.01% |
| 2025-01-16 | $3.72 | $3.35 | $0.37 | 1,125,410.0 | +5.48% |
| 2025-01-15 | $3.54 | $3.25 | $0.295 | 1,787,983.0 | +2.97% |
| 2025-01-14 | $3.48 | $3.26 | $0.22 | 2,172,151.0 | +1.81% |
| 2025-01-13 | $3.45 | $3.12 | $0.33 | 1,393,421.0 | +1.85% |
| 2025-01-10 | $3.48 | $3.22 | $0.26 | 1,480,700.0 | -6.88% |
| 2025-01-08 | $3.60 | $3.40 | $0.205 | 1,163,351.0 | -4.64% |
| 2025-01-07 | $3.78 | $3.49 | $0.29 | 1,513,874.0 | +3.39% |
| 2025-01-06 | $3.80 | $3.51 | $0.29 | 1,675,459.0 | -2.21% |
| 2025-01-03 | $3.64 | $3.30 | $0.34 | 1,253,291.0 | +6.78% |
| 2025-01-02 | $3.69 | $3.21 | $0.4797 | 1,238,741.0 | -2.59% |
| 2024-12-31 | $3.53 | $3.20 | $0.33 | 1,551,329.0 | +1.16% |
| 2024-12-30 | $3.67 | $3.26 | $0.405 | 1,579,903.0 | -0.58% |
| 2024-12-27 | $3.61 | $3.30 | $0.31 | 2,191,020.0 | +7.45% |
| 2024-12-26 | $3.34 | $3.18 | $0.1592 | 769,332.0 | -3.59% |
| 2024-12-24 | $3.38 | $3.05 | $0.33 | 1,629,334.0 | +10.60% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $4.07 | $3.12 | $0.95 | 18,106,027.0 | +9.34% |
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% |
1.50%
7.97%
자본화:
|
볼륨(24시간):