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

Chimerix Inc (NQ: CMRX )

0.9833 -0.0024 (-0.24%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Oct 31, 2018 3.600 3.630 3.480 3.490 164,729 -0.09(-2.51%)
Oct 30, 2018 3.450 3.600 3.340 3.580 139,910 +0.13(+3.77%)
Oct 29, 2018 3.590 3.730 3.370 3.450 139,590 -0.08(-2.27%)
Oct 26, 2018 3.450 3.630 3.110 3.530 558,400 +0.02(+0.57%)
Oct 25, 2018 3.230 3.550 3.150 3.510 422,816 +0.31(+9.69%)
Oct 24, 2018 3.480 3.550 3.200 3.200 1,290,679 -0.28(-8.05%)
Oct 23, 2018 3.500 3.590 3.380 3.480 119,678 -0.06(-1.69%)
Oct 22, 2018 3.620 3.650 3.520 3.540 147,503 -0.06(-1.67%)
Oct 19, 2018 3.680 3.740 3.580 3.600 75,200 -0.07(-1.91%)
Oct 18, 2018 3.550 3.705 3.540 3.670 142,124 +0.06(+1.66%)
Oct 17, 2018 3.730 3.730 3.570 3.610 109,586 -0.12(-3.22%)
Oct 16, 2018 3.710 3.780 3.635 3.730 97,928 +0.04(+1.08%)
Oct 15, 2018 3.570 3.695 3.550 3.690 148,283 +0.11(+3.07%)
Oct 12, 2018 3.680 3.770 3.530 3.580 126,600 -0.06(-1.65%)
Oct 11, 2018 3.810 3.880 3.630 3.640 125,556 -0.19(-4.96%)
Oct 10, 2018 3.870 3.960 3.820 3.830 115,080 -0.06(-1.54%)
Oct 09, 2018 3.870 3.990 3.811 3.890 192,542 +0.06(+1.57%)
Oct 08, 2018 3.900 3.930 3.790 3.830 118,922 -0.07(-1.79%)
Oct 05, 2018 3.950 4.000 3.810 3.900 154,200 +0.02(+0.52%)
Oct 04, 2018 3.890 3.960 3.820 3.880 184,718 +0.00(+0.00%)
Oct 03, 2018 3.720 3.900 3.680 3.880 270,833 +0.16(+4.30%)
Oct 02, 2018 3.750 3.900 3.700 3.720 102,374 -0.02(-0.53%)
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.