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

Chimerix Inc (NQ: CMRX )

0.9400 +0.0100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2017 4.610 4.730 4.460 4.470 689,820 -0.11(-2.40%)
Nov 29, 2017 4.450 4.640 4.410 4.580 222,983 +0.13(+2.92%)
Nov 28, 2017 4.400 4.480 4.278 4.450 165,129 +0.07(+1.60%)
Nov 27, 2017 4.480 4.500 4.230 4.380 173,273 -0.11(-2.45%)
Nov 24, 2017 4.560 4.580 4.460 4.490 57,800 -0.04(-0.88%)
Nov 22, 2017 4.410 4.590 4.410 4.530 116,582 +0.14(+3.19%)
Nov 21, 2017 4.430 4.585 4.370 4.390 168,155 -0.06(-1.35%)
Nov 20, 2017 4.590 4.590 4.280 4.450 175,771 -0.14(-3.05%)
Nov 17, 2017 4.380 4.620 4.320 4.590 174,921 +0.18(+4.08%)
Nov 16, 2017 4.350 4.540 4.320 4.410 187,302 +0.09(+2.08%)
Nov 15, 2017 4.310 4.510 4.230 4.320 127,540 -0.02(-0.58%)
Nov 14, 2017 4.410 4.580 4.170 4.345 280,549 -0.02(-0.46%)
Nov 13, 2017 4.850 4.850 4.270 4.365 394,312 -0.54(-10.92%)
Nov 10, 2017 4.760 4.920 4.700 4.900 139,260 +0.14(+2.94%)
Nov 09, 2017 4.750 4.850 4.710 4.760 171,370 -0.07(-1.45%)
Nov 08, 2017 4.790 4.880 4.590 4.830 168,141 +0.02(+0.42%)
Nov 07, 2017 4.980 4.994 4.770 4.810 126,038 -0.20(-3.99%)
Nov 06, 2017 5.030 5.130 4.940 5.010 85,741 -0.06(-1.18%)
Nov 03, 2017 4.900 5.150 4.861 5.070 164,370 +0.19(+3.89%)
Nov 02, 2017 4.880 4.770 4.880 275,858 +0.00(+0.00%)
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.