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

Chimerix Inc (NQ: CMRX )

0.9349 +0.0203 (+2.22%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 16, 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 (%)
Nov 30, 2021 6.080 6.510 6.060 6.290 3,117,054 +0.43(+7.34%)
Nov 29, 2021 6.060 6.160 5.590 5.860 2,382,193 -0.04(-0.68%)
Nov 26, 2021 6.070 6.181 5.830 5.900 589,005 -0.33(-5.30%)
Nov 24, 2021 6.000 6.240 5.880 6.230 635,827 +0.13(+2.13%)
Nov 23, 2021 6.020 6.250 6.020 6.100 1,140,949 +0.00(+0.00%)
Nov 22, 2021 6.200 6.350 5.880 6.100 1,254,753 +0.12(+2.01%)
Nov 19, 2021 6.470 6.500 5.816 5.980 1,606,017 -0.37(-5.83%)
Nov 18, 2021 6.390 6.360 6.260 6.350 1,160,271 +0.00(+0.00%)
Nov 17, 2021 6.380 6.600 6.150 6.350 1,267,665 +0.10(+1.60%)
Nov 16, 2021 5.870 6.300 5.710 6.250 2,010,908 +0.36(+6.11%)
Nov 15, 2021 6.170 6.170 5.855 5.890 478,788 -0.21(-3.44%)
Nov 12, 2021 6.050 6.100 5.880 6.100 618,186 +0.14(+2.35%)
Nov 11, 2021 5.850 6.130 5.830 5.960 649,415 +0.14(+2.41%)
Nov 10, 2021 5.920 5.820 1,181,905 -0.14(-2.35%)
Nov 09, 2021 5.790 5.985 5.690 5.960 921,484 +0.09(+1.53%)
Nov 08, 2021 5.710 5.940 5.660 5.870 639,306 +0.16(+2.80%)
Nov 05, 2021 6.100 6.220 5.575 5.710 1,156,431 -0.39(-6.39%)
Nov 04, 2021 4.820 6.130 4.750 6.100 2,967,067 +0.22(+3.74%)
Nov 03, 2021 5.570 5.930 5.490 5.880 803,645 +0.26(+4.63%)
Nov 02, 2021 5.430 5.660 5.250 5.620 674,661 +0.16(+2.93%)
Nov 01, 2021 5.250 5.480 5.318 5.460 540,796 +0.22(+4.20%)
Oct 29, 2021 5.430 5.230 5.240 497,715 -0.21(-3.85%)
Oct 28, 2021 5.240 5.470 5.220 5.450 711,522 +0.22(+4.21%)
Oct 27, 2021 5.310 5.350 5.190 5.230 433,331 -0.11(-2.06%)
Oct 26, 2021 5.300 5.340 758,035 +0.09(+1.71%)
Oct 25, 2021 5.350 5.420 5.020 5.250 1,633,397 -0.08(-1.50%)
Oct 22, 2021 5.670 5.690 5.140 5.330 1,183,123 -0.37(-6.49%)
Oct 21, 2021 5.730 5.880 5.630 5.700 541,487 -0.02(-0.35%)
Oct 20, 2021 5.740 5.790 5.660 5.720 446,684 -0.04(-0.69%)
Oct 19, 2021 5.890 5.910 5.750 5.760 322,799 -0.10(-1.71%)
Oct 18, 2021 6.040 6.040 5.800 5.860 624,878 -0.23(-3.78%)
Oct 15, 2021 6.270 6.300 6.050 6.090 572,468 -0.08(-1.30%)
Oct 14, 2021 6.020 6.370 6.020 6.170 636,418 +0.19(+3.18%)
Oct 13, 2021 5.740 6.080 5.650 5.980 755,211 +0.25(+4.36%)
Oct 12, 2021 5.830 5.949 5.680 5.730 606,452 -0.08(-1.38%)
Oct 11, 2021 5.550 5.970 5.510 5.810 857,308 +0.22(+3.94%)
Oct 08, 2021 5.800 5.900 5.420 5.590 1,133,152 -0.21(-3.62%)
Oct 07, 2021 5.960 5.980 5.750 5.800 633,004 -0.14(-2.36%)
Oct 06, 2021 6.060 6.100 5.910 5.940 595,021 -0.21(-3.41%)
Oct 05, 2021 6.090 6.330 5.990 6.150 887,884 +0.12(+1.99%)
Oct 04, 2021 6.230 6.280 5.940 6.030 667,581 -0.25(-3.98%)
Oct 01, 2021 6.200 6.295 5.930 6.280 682,144 +0.09(+1.45%)
Sep 30, 2021 6.270 6.351 6.080 6.190 499,195 -0.02(-0.32%)
Sep 29, 2021 6.620 6.620 6.190 6.210 704,545 -0.35(-5.34%)
Sep 28, 2021 6.740 6.740 6.520 6.560 496,021 -0.25(-3.67%)
Sep 27, 2021 6.730 7.000 6.560 6.810 555,306 +0.14(+2.10%)
Sep 24, 2021 7.060 7.075 6.640 6.670 567,317 -0.44(-6.19%)
Sep 23, 2021 6.800 7.200 6.670 7.110 1,164,039 +0.31(+4.56%)
Sep 22, 2021 6.500 6.820 6.360 6.800 1,072,576 +0.42(+6.58%)
Sep 21, 2021 6.220 6.550 6.220 6.380 967,400 +0.12(+1.92%)
Sep 20, 2021 6.200 6.350 6.050 6.260 838,367 -0.09(-1.42%)
Sep 17, 2021 6.170 6.360 5.970 6.350 1,798,976 +0.21(+3.42%)
Sep 16, 2021 6.260 6.350 6.060 6.140 1,078,878 -0.13(-2.07%)
Sep 15, 2021 6.460 6.490 5.930 6.270 3,595,144 -0.16(-2.49%)
Sep 14, 2021 6.520 6.590 6.341 6.430 738,586 -0.07(-1.08%)
Sep 13, 2021 6.790 6.790 6.460 6.500 652,281 -0.22(-3.27%)
Sep 10, 2021 6.920 6.946 6.630 6.720 558,116 -0.20(-2.89%)
Sep 09, 2021 6.800 7.130 6.800 6.920 337,682 +0.12(+1.76%)
Sep 08, 2021 7.010 7.019 6.600 6.800 620,209 -0.18(-2.58%)
Sep 07, 2021 6.850 7.080 6.770 6.980 705,193 +0.09(+1.31%)
Sep 03, 2021 7.020 7.090 6.810 6.890 576,881 -0.19(-2.68%)
Sep 02, 2021 7.160 7.209 7.050 7.080 375,879 -0.05(-0.70%)
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.