Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	2.220	2.235	2.145	2.200	172,000	-0.02(-0.90%)
Nov 27, 2019	2.150	2.220	2.135	2.220	389,600	+0.07(+3.26%)
Nov 26, 2019	2.100	2.160	2.050	2.150	428,163	+0.05(+2.38%)
Nov 25, 2019	2.150	2.220	2.080	2.100	783,636	-0.01(-0.47%)
Nov 22, 2019	2.050	2.140	2.010	2.110	494,500	+0.09(+4.46%)
Nov 21, 2019	2.050	2.106	2.005	2.020	506,162	+0.00(+0.00%)
Nov 20, 2019	1.930	2.060	1.930	2.020	420,128	+0.09(+4.66%)
Nov 19, 2019	2.000	2.050	1.895	1.930	357,208	-0.05(-2.53%)
Nov 18, 2019	1.860	2.020	1.820	1.980	714,623	+0.12(+6.45%)
Nov 15, 2019	1.860	1.890	1.800	1.860	385,500	+0.01(+0.54%)
Nov 14, 2019	1.840	1.910	1.810	1.850	422,508	+0.03(+1.65%)
Nov 13, 2019	1.740	1.840	1.740	1.820	507,636	+0.04(+2.25%)
Nov 12, 2019	1.680	1.845	1.660	1.780	928,574	+0.11(+6.59%)
Nov 11, 2019	1.640	1.685	1.610	1.670	523,312	+0.03(+1.83%)
Nov 08, 2019	1.630	1.710	1.576	1.640	958,600	+0.00(+0.00%)
Nov 07, 2019	1.600	1.710	1.580	1.640	1,335,357	+0.10(+6.49%)
Nov 06, 2019	1.590	1.600	1.525	1.540	550,875	-0.04(-2.53%)
Nov 05, 2019	1.490	1.630	1.455	1.580	1,186,331	+0.12(+8.22%)
Nov 04, 2019	1.580	1.640	1.460	1.460	1,205,666	-0.11(-7.01%)

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.