Indicators

Chimerix Inc (NQ: CMRX )

0.9706 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.960	8.240	7.530	7.700	2,089,816	-0.25(-3.14%)
Jan 28, 2016	8.500	8.590	7.700	7.950	2,974,118	-0.55(-6.47%)
Jan 27, 2016	8.680	8.870	8.300	8.500	1,660,295	-0.32(-3.63%)
Jan 26, 2016	8.610	9.000	8.104	8.820	2,032,360	+0.22(+2.56%)
Jan 25, 2016	8.570	9.340	8.500	8.600	2,300,542	-0.37(-4.12%)
Jan 22, 2016	8.600	9.120	8.600	8.970	2,168,525	+0.43(+5.04%)
Jan 21, 2016	8.910	9.050	8.320	8.540	3,287,688	-0.38(-4.26%)
Jan 20, 2016	7.500	9.120	7.450	8.920	5,132,980	+1.17(+15.10%)
Jan 19, 2016	7.560	8.370	7.470	7.750	4,967,330	+0.58(+8.09%)
Jan 15, 2016	6.710	7.170	7.170	7.170	2,060,500	-0.11(-1.51%)
Jan 14, 2016	7.040	7.340	6.380	7.280	3,004,991	+0.19(+2.61%)
Jan 13, 2016	7.850	8.000	7.030	7.095	2,783,974	-0.77(-9.73%)
Jan 12, 2016	8.180	8.470	7.340	7.860	3,151,963	-0.20(-2.48%)
Jan 11, 2016	8.220	8.520	7.595	8.060	2,981,626	+0.00(+0.00%)
Jan 08, 2016	8.850	8.850	7.570	8.060	4,620,848	-0.24(-2.89%)
Jan 07, 2016	8.780	8.880	8.220	8.300	4,551,794	-0.71(-7.88%)
Jan 06, 2016	9.460	9.700	8.990	9.010	5,934,435	-0.29(-3.12%)
Jan 05, 2016	8.760	9.440	8.700	9.300	7,032,144	+0.67(+7.76%)

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.