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, 2023 0.9500 0.9900 0.9500 0.9726 323,413 +0.02(+2.31%)
Nov 29, 2023 0.9678 0.9700 0.9500 0.9506 117,117 +0.00(+0.05%)
Nov 28, 2023 0.9700 0.9724 0.9500 0.9501 136,781 -0.02(-2.30%)
Nov 27, 2023 0.9600 0.9828 0.9526 0.9725 265,838 +0.02(+2.09%)
Nov 24, 2023 0.9726 0.9879 0.9514 0.9526 74,426 -0.01(-0.84%)
Nov 22, 2023 0.9600 0.9900 0.9511 0.9607 134,850 +0.00(+0.07%)
Nov 21, 2023 0.9800 1.000 0.9558 0.9600 236,995 -0.04(-4.00%)
Nov 20, 2023 0.9600 1.040 0.9501 1.000 515,505 +0.03(+3.11%)
Nov 17, 2023 0.9800 1.020 0.9500 0.9698 792,844 -0.03(-3.02%)
Nov 16, 2023 0.9500 1.030 0.9500 1.000 525,891 +0.04(+4.17%)
Nov 15, 2023 0.9700 0.9998 0.9380 0.9600 497,766 -0.01(-1.03%)
Nov 14, 2023 0.9034 0.9900 0.9034 0.9700 329,878 +0.07(+7.77%)
Nov 13, 2023 0.9400 0.9380 0.8810 0.9001 525,929 -0.04(-4.24%)
Nov 10, 2023 0.9400 0.9492 0.8800 0.9400 540,645 -0.01(-1.05%)
Nov 09, 2023 1.000 1.000 0.9500 0.9500 377,605 -0.03(-3.47%)
Nov 08, 2023 1.040 1.060 0.9500 0.9842 988,081 -0.05(-4.45%)
Nov 07, 2023 1.020 1.070 1.000 1.030 264,193 +0.00(+0.00%)
Nov 06, 2023 1.060 1.080 0.9999 1.030 656,040 -0.03(-2.83%)
Nov 03, 2023 0.9800 1.070 0.9509 1.060 567,026 +0.08(+8.16%)
Nov 02, 2023 0.9395 0.9800 0.9300 0.9800 333,564 +0.02(+2.08%)
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.