Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.800 4.965 4.759 4.790 126,298 +0.00(+0.00%)
Jan 30, 2018 4.760 4.910 4.760 4.790 246,341 -0.01(-0.21%)
Jan 29, 2018 4.630 4.907 4.600 4.800 323,762 +0.15(+3.23%)
Jan 26, 2018 4.690 4.810 4.600 4.650 303,892 -0.03(-0.64%)
Jan 25, 2018 4.760 4.879 4.670 4.680 238,023 -0.08(-1.68%)
Jan 24, 2018 4.890 4.900 4.760 4.760 171,484 -0.14(-2.86%)
Jan 23, 2018 4.950 5.000 4.860 4.900 238,901 -0.05(-1.01%)
Jan 22, 2018 5.040 4.750 4.950 136,191 +0.02(+0.41%)
Jan 19, 2018 4.870 4.970 4.840 4.930 147,450 +0.03(+0.61%)
Jan 18, 2018 4.900 4.979 4.830 4.900 189,101 -0.03(-0.61%)
Jan 17, 2018 4.910 4.950 4.830 4.930 178,830 +0.07(+1.44%)
Jan 16, 2018 4.960 5.010 4.860 4.860 181,953 -0.06(-1.22%)
Jan 12, 2018 4.920 4.920 4.920 0 +0.02(+0.41%)
Jan 11, 2018 4.600 4.960 4.600 4.900 275,326 +0.04(+0.82%)
Jan 10, 2018 4.930 4.780 4.860 255,811 -0.02(-0.41%)
Jan 09, 2018 4.850 4.980 4.810 4.880 282,916 +0.04(+0.83%)
Jan 08, 2018 5.090 5.150 4.800 4.840 379,186 -0.25(-4.91%)
Jan 05, 2018 4.990 5.250 4.990 5.090 308,107 +0.14(+2.83%)
Jan 04, 2018 4.940 5.050 4.800 4.950 260,478 +0.07(+1.43%)
Jan 03, 2018 4.690 5.000 4.690 4.880 308,626 +0.17(+3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.