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

Chimerix Inc (NQ: CMRX )

0.9400 +0.0054 (+0.58%)
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, 2018 3.340 3.420 3.260 3.290 214,000 -0.06(-1.79%)
Nov 29, 2018 3.420 3.550 3.340 3.350 63,388 -0.11(-3.18%)
Nov 28, 2018 3.350 3.500 3.330 3.460 84,596 +0.12(+3.59%)
Nov 27, 2018 3.360 3.420 3.300 3.340 49,240 -0.05(-1.47%)
Nov 26, 2018 3.230 3.420 3.230 3.390 163,033 +0.12(+3.67%)
Nov 23, 2018 3.270 3.380 3.230 3.270 43,600 -0.06(-1.80%)
Nov 21, 2018 3.330 3.330 3.330 0 +0.03(+0.91%)
Nov 20, 2018 3.290 3.410 3.260 3.300 77,304 -0.02(-0.60%)
Nov 19, 2018 3.400 3.460 3.240 3.320 117,799 -0.08(-2.35%)
Nov 16, 2018 3.370 3.450 3.260 3.400 73,800 +0.00(+0.00%)
Nov 15, 2018 3.280 3.435 3.280 3.400 195,521 +0.09(+2.72%)
Nov 14, 2018 3.210 3.350 3.110 3.310 319,811 +0.14(+4.42%)
Nov 13, 2018 3.220 3.280 3.150 3.170 82,139 -0.03(-0.94%)
Nov 12, 2018 3.330 3.330 3.120 3.200 281,261 -0.12(-3.61%)
Nov 09, 2018 3.580 3.580 3.300 3.320 84,100 -0.17(-4.87%)
Nov 08, 2018 3.640 3.640 3.440 3.490 94,540 -0.10(-2.79%)
Nov 07, 2018 3.650 3.690 3.540 3.590 74,442 -0.07(-1.91%)
Nov 06, 2018 3.710 3.730 3.590 3.660 68,873 -0.04(-1.08%)
Nov 05, 2018 3.760 3.770 3.590 3.700 109,455 -0.05(-1.33%)
Nov 02, 2018 3.540 3.840 3.490 3.750 133,900 +0.23(+6.53%)
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.