Indicators

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.790	1.820	1.730	1.770	827,229	+0.00(+0.00%)
Jan 30, 2023	1.800	1.820	1.765	1.770	534,358	-0.03(-1.67%)
Jan 27, 2023	1.780	1.830	1.760	1.800	402,112	+0.02(+1.12%)
Jan 26, 2023	1.830	1.830	1.750	1.780	500,675	-0.04(-2.20%)
Jan 25, 2023	1.770	1.820	1.740	1.820	473,475	+0.03(+1.68%)
Jan 24, 2023	1.790	1.830	1.740	1.790	635,729	+0.00(+0.00%)
Jan 23, 2023	1.840	1.840	1.770	1.790	697,780	-0.04(-2.19%)
Jan 20, 2023	1.850	1.885	1.810	1.830	570,862	+0.01(+0.55%)
Jan 19, 2023	1.870	1.870	1.760	1.820	671,235	-0.04(-2.15%)
Jan 18, 2023	1.990	2.000	1.850	1.860	557,043	-0.11(-5.58%)
Jan 17, 2023	2.060	2.070	1.945	1.970	1,119,735	-0.09(-4.37%)
Jan 13, 2023	2.090	2.130	2.060	2.060	521,245	-0.03(-1.44%)
Jan 12, 2023	1.940	2.090	1.920	2.090	556,438	+0.13(+6.63%)
Jan 11, 2023	1.940	2.010	1.910	1.960	608,000	+0.00(+0.00%)
Jan 10, 2023	1.910	1.970	1.880	1.960	639,113	+0.07(+3.70%)
Jan 09, 2023	1.890	1.950	1.865	1.890	510,907	+0.02(+1.07%)
Jan 06, 2023	1.880	1.900	1.805	1.870	576,162	+0.03(+1.63%)
Jan 05, 2023	1.900	1.925	1.820	1.840	710,230	-0.09(-4.66%)
Jan 04, 2023	1.890	1.955	1.850	1.930	720,995	+0.06(+3.21%)

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.